주식정보
주가정보
1,131
2023-06-02 17:59:58 기준(장마감)
전일대비
4(0.35%)
거래량 133,432
거래대금 151,080,972
시가
1,127
고가
1,137
저가
1,123
  • 호가
  • 시간대별체결가
  • 회원사별거래
  • 일자별 시세
매도잔량 호가 매수잔량
23,415 1,136
2,297 1,135
4,859 1,134
2,080 1,133
6,854 1,131
1,130 4,387
1,129 2,232
1,128 1,296
1,127 3,320
1,126 7,146
39,505 잔량합계 18,381
No 시간 체결가 전일대비 매도호가 매수호가 매수잔량
1 15:30:00 1,131
4
1,131 1,130 4,702
2 15:19:50 1,131
4
1,131 1,130 13
3 15:19:40 1,131
4
1,131 1,130 180
4 15:19:10 1,131
4
1,131 1,130 882
5 15:18:40 1,131
4
1,133 1,131 21
6 15:17:10 1,133
6
1,133 1,131 1
7 15:16:30 1,133
6
1,133 1,131 150
8 15:16:10 1,131
4
1,133 1,131 2,575
9 15:15:30 1,131
4
1,133 1,131 140
10 15:15:10 1,133
6
1,133 1,131 30
11 15:14:30 1,133
6
1,133 1,131 140
12 15:13:50 1,131
4
1,133 1,131 21
13 15:13:30 1,134
7
1,133 1,131 12
14 15:13:20 1,132
5
1,134 1,131 423
15 15:12:50 1,134
7
1,134 1,132 4
16 15:12:20 1,134
7
1,134 1,132 4
17 15:12:00 1,133
6
1,134 1,132 11
18 15:11:40 1,134
7
1,134 1,133 16
19 15:10:20 1,132
5
1,134 1,132 139
20 15:08:40 1,131
4
1,134 1,132 25
21 15:08:00 1,134
7
1,134 1,131 6
22 15:07:40 1,134
7
1,134 1,131 135
23 15:07:20 1,134
7
1,134 1,131 305
24 15:07:10 1,132
5
1,134 1,132 680
25 15:06:30 1,132
5
1,134 1,132 200
26 15:06:00 1,132
5
1,134 1,132 1
27 15:05:40 1,132
5
1,134 1,132 1
28 15:05:20 1,132
5
1,134 1,132 140
29 15:05:10 1,134
7
1,134 1,132 455
30 15:05:00 1,134
7
1,135 1,134 90
31 15:03:40 1,134
7
1,135 1,134 21
32 15:03:30 1,135
8
1,135 1,134 302
33 15:03:20 1,134
7
1,135 1,134 205
34 15:02:30 1,133
6
1,134 1,133 198
35 15:02:10 1,132
5
1,133 1,132 1
36 15:01:40 1,132
5
1,133 1,132 8,673
37 15:01:30 1,134
7
1,135 1,134 1
38 15:00:40 1,134
7
1,135 1,134 11
39 15:00:30 1,134
7
1,135 1,134 139
40 14:58:50 1,134
7
1,135 1,134 21
41 14:58:20 1,134
7
1,135 1,134 1,936
42 14:57:00 1,132
5
1,134 1,133 35
43 14:55:20 1,132
5
1,134 1,132 139
44 14:53:40 1,132
5
1,134 1,132 21
45 14:52:00 1,132
5
1,134 1,132 18
46 14:50:50 1,134
7
1,134 1,132 68
47 14:50:20 1,132
5
1,134 1,132 139
48 14:48:00 1,131
4
1,134 1,132 300
49 14:47:10 1,131
4
1,134 1,131 200
50 14:45:20 1,131
4
1,134 1,131 140
51 14:44:30 1,131
4
1,134 1,131 620
52 14:44:20 1,132
5
1,132 1,131 325
53 14:43:40 1,132
5
1,134 1,132 21
54 14:43:30 1,134
7
1,134 1,132 10
55 14:42:50 1,134
7
1,134 1,132 4
56 14:42:00 1,132
5
1,134 1,132 35
57 14:41:50 1,132
5
1,134 1,132 182
58 14:41:40 1,132
5
1,132 1,131 50
59 14:40:50 1,132
5
1,132 1,131 289
60 14:40:20 1,132
5
1,133 1,132 139
61 14:38:40 1,132
5
1,134 1,132 31
62 14:37:50 1,134
7
1,134 1,132 4
63 14:37:00 1,132
5
1,134 1,132 35
64 14:35:50 1,132
5
1,134 1,132 1,056
65 14:35:20 1,131
4
1,132 1,131 140
66 14:33:10 1,132
5
1,132 1,131 30
67 14:32:00 1,131
4
1,132 1,131 2,949
68 14:30:20 1,132
5
1,133 1,132 139
69 14:29:50 1,134
7
1,134 1,132 1
70 14:28:10 1,134
7
1,134 1,132 73
71 14:27:00 1,130
3
1,134 1,130 35
72 14:26:10 1,134
7
1,134 1,130 566
73 14:23:00 1,130
3
1,134 1,130 1,932
74 14:22:10 1,131
4
1,131 1,130 3,101
75 14:22:00 1,131
4
1,132 1,131 35
76 14:21:10 1,132
5
1,132 1,131 18
77 14:20:30 1,133
6
1,133 1,132 158
78 14:20:20 1,131
4
1,133 1,131 140
79 14:19:30 1,133
6
1,133 1,131 2
80 14:18:00 1,133
6
1,133 1,131 2
81 14:15:20 1,132
5
1,133 1,131 67
82 14:15:10 1,132
5
1,133 1,132 300
83 14:14:50 1,132
5
1,133 1,132 358
84 14:14:00 1,131
4
1,132 1,131 338
85 14:12:50 1,131
4
1,132 1,131 22
86 14:12:20 1,131
4
1,132 1,131 100
87 14:11:50 1,131
4
1,132 1,131 50
88 14:11:30 1,131
4
1,132 1,131 20
89 14:10:50 1,131
4
1,132 1,131 50
90 14:10:20 1,131
4
1,132 1,131 140
91 14:08:30 1,132
5
1,132 1,131 1,083
92 14:08:20 1,132
5
1,133 1,132 2,000
93 14:07:00 1,132
5
1,133 1,132 35
94 14:05:20 1,132
5
1,133 1,132 139
95 14:04:20 1,133
6
1,133 1,132 5
96 14:04:00 1,132
5
1,133 1,132 100
97 14:00:20 1,132
5
1,133 1,132 140
98 13:58:10 1,133
6
1,133 1,132 73
99 13:57:00 1,132
5
1,133 1,132 6
100 13:56:10 1,133
6
1,133 1,132 4
101 13:55:30 1,133
6
1,133 1,132 20
102 13:55:20 1,132
5
1,133 1,132 139
103 13:54:50 1,133
6
1,133 1,132 50
104 13:54:40 1,133
6
1,133 1,132 255
105 13:54:20 1,133
6
1,135 1,133 289
106 13:54:00 1,133
6
1,133 1,132 1,715
107 13:53:10 1,135
8
1,135 1,133 4
108 13:52:10 1,133
6
1,135 1,133 100
109 13:52:00 1,135
8
1,135 1,134 251
110 13:51:40 1,135
8
1,136 1,135 1,262
111 13:50:50 1,135
8
1,136 1,135 1,447
112 13:50:20 1,133
6
1,134 1,133 244
113 13:50:10 1,134
7
1,134 1,133 100
114 13:48:10 1,133
6
1,134 1,133 1,000
115 13:48:00 1,135
8
1,135 1,134 4
116 13:45:20 1,134
7
1,135 1,134 143
117 13:44:10 1,136
9
1,135 1,134 4
118 13:43:30 1,136
9
1,136 1,134 2
119 13:42:10 1,134
7
1,136 1,134 1,000
120 13:42:00 1,136
9
1,136 1,135 4
121 13:40:20 1,135
8
1,136 1,135 88
122 13:39:40 1,135
8
1,136 1,135 1
123 13:38:40 1,135
8
1,135 1,134 4
124 13:37:30 1,136
9
1,135 1,134 4
125 13:36:00 1,135
8
1,136 1,134 293
126 13:35:40 1,136
9
1,136 1,135 20
127 13:35:20 1,134
7
1,136 1,134 139
128 13:34:50 1,136
9
1,136 1,134 4
129 13:34:30 1,134
7
1,136 1,134 100
130 13:34:10 1,134
7
1,136 1,134 8
131 13:33:50 1,135
8
1,136 1,134 30
132 13:33:00 1,135
8
1,135 1,134 10
133 13:32:30 1,134
7
1,135 1,134 93
134 13:30:20 1,133
6
1,134 1,133 139
135 13:29:10 1,135
8
1,135 1,133 173
136 13:28:00 1,135
8
1,135 1,133 300
137 13:26:50 1,135
8
1,135 1,133 1
138 13:25:20 1,133
6
1,135 1,133 139
139 13:25:00 1,135
8
1,135 1,133 2
140 13:24:30 1,135
8
1,135 1,133 20
141 13:23:40 1,135
8
1,135 1,133 50
142 13:22:50 1,135
8
1,135 1,133 10
143 13:22:00 1,135
8
1,135 1,133 6
144 13:21:10 1,135
8
1,135 1,133 4
145 13:20:20 1,135
8
1,135 1,133 341
146 13:18:10 1,133
6
1,134 1,133 202
147 13:10:20 1,133
6
1,134 1,133 139
148 13:10:00 1,135
8
1,135 1,133 3
149 13:09:30 1,135
8
1,135 1,133 20
150 13:08:20 1,135
8
1,135 1,133 8
151 13:07:30 1,135
8
1,135 1,133 4
152 13:06:40 1,134
7
1,135 1,133 58
153 13:05:50 1,133
6
1,134 1,133 108
154 13:05:40 1,133
6
1,134 1,133 94
155 13:05:20 1,133
6
1,134 1,133 139
156 13:01:10 1,133
6
1,134 1,133 2,100
157 13:00:20 1,133
6
1,134 1,133 139
158 12:59:40 1,134
7
1,134 1,133 1
159 12:59:10 1,134
7
1,134 1,133 3
160 12:58:10 1,134
7
1,134 1,133 10
161 12:57:40 1,134
7
1,134 1,133 10
162 12:57:00 1,134
7
1,134 1,133 3
163 12:56:30 1,134
7
1,134 1,133 581
164 12:55:20 1,134
7
1,135 1,134 139
165 12:53:20 1,134
7
1,135 1,134 20
166 12:52:10 1,134
7
1,134 1,133 33
167 12:50:20 1,133
6
1,134 1,133 139
168 12:48:40 1,134
7
1,134 1,133 2,977
169 12:48:20 1,134
7
1,135 1,134 306
170 12:47:50 1,134
7
1,134 1,133 50
171 12:46:10 1,134
7
1,134 1,133 644
172 12:45:20 1,134
7
1,135 1,134 139
173 12:44:30 1,134
7
1,135 1,134 292
174 12:44:20 1,134
7
1,134 1,133 208
175 12:44:00 1,134
7
1,135 1,134 500
176 12:43:50 1,134
7
1,135 1,134 94
177 12:40:20 1,133
6
1,134 1,133 139
178 12:40:10 1,135
8
1,135 1,133 2
179 12:39:40 1,135
8
1,135 1,133 1,300
180 12:39:30 1,135
8
1,135 1,133 1,004
181 12:38:50 1,135
8
1,135 1,133 4
182 12:38:20 1,135
8
1,135 1,133 4
183 12:37:50 1,135
8
1,135 1,133 6
184 12:37:10 1,135
8
1,135 1,133 5
185 12:36:40 1,135
8
1,135 1,133 10
186 12:36:00 1,135
8
1,135 1,133 9
187 12:35:30 1,135
8
1,135 1,133 4
188 12:35:20 1,134
7
1,135 1,133 9
189 12:34:30 1,135
8
1,135 1,134 4
190 12:33:40 1,134
7
1,135 1,133 39
191 12:33:00 1,134
7
1,134 1,133 961
192 12:32:50 1,134
7
1,135 1,134 1,000
193 12:32:40 1,134
7
1,135 1,134 1,062
194 12:32:30 1,134
7
1,134 1,133 4
195 12:32:10 1,133
6
1,134 1,133 100
196 12:31:30 1,133
6
1,134 1,133 70
197 12:31:10 1,133
6
1,134 1,133 2
198 12:31:00 1,133
6
1,134 1,133 95
199 12:30:20 1,133
6
1,134 1,133 139
200 12:27:40 1,134
7
1,134 1,133 7
201 12:26:40 1,134
7
1,134 1,133 59
202 12:25:40 1,134
7
1,134 1,133 10
203 12:25:20 1,133
6
1,134 1,133 139
204 12:24:10 1,135
8
1,134 1,133 185
205 12:21:10 1,134
7
1,134 1,133 10
206 12:20:20 1,133
6
1,134 1,133 139
207 12:15:10 1,134
7
1,134 1,133 7
208 12:15:00 1,134
7
1,134 1,133 1
209 12:13:50 1,134
7
1,134 1,133 1
210 12:13:20 1,134
7
1,134 1,133 4
211 12:12:40 1,134
7
1,134 1,133 47
212 12:12:20 1,134
7
1,134 1,133 2
213 12:11:40 1,134
7
1,134 1,133 50
214 12:07:20 1,134
7
1,134 1,133 900
215 12:03:40 1,134
7
1,134 1,133 1
216 12:00:40 1,133
6
1,134 1,133 139
217 11:52:40 1,134
7
1,134 1,133 282
218 11:51:40 1,135
8
1,135 1,134 20
219 11:48:10 1,133
6
1,135 1,133 6
220 11:46:50 1,135
8
1,135 1,133 5
221 11:46:10 1,135
8
1,135 1,133 7
222 11:45:40 1,135
8
1,135 1,133 50
223 11:44:40 1,135
8
1,135 1,133 4
224 11:44:00 1,135
8
1,135 1,133 4
225 11:43:40 1,135
8
1,135 1,133 1
226 11:43:20 1,133
6
1,135 1,133 301
227 11:43:10 1,133
6
1,135 1,133 19
228 11:43:00 1,133
6
1,135 1,133 465
229 11:42:20 1,134
7
1,135 1,133 25
230 11:41:30 1,133
6
1,134 1,133 15
231 11:41:10 1,133
6
1,134 1,133 11
232 11:41:00 1,133
6
1,134 1,133 200
233 11:40:40 1,133
6
1,134 1,133 96
234 11:40:30 1,133
6
1,134 1,133 200
235 11:40:10 1,133
6
1,134 1,133 8
236 11:39:40 1,133
6
1,134 1,133 66
237 11:39:20 1,133
6
1,134 1,133 138
238 11:39:00 1,134
7
1,134 1,133 7
239 11:38:20 1,133
6
1,134 1,133 2
240 11:37:50 1,133
6
1,134 1,133 42
241 11:37:30 1,133
6
1,133 1,132 20
242 11:34:40 1,133
6
1,133 1,132 60
243 11:31:20 1,133
6
1,133 1,132 1
244 11:29:20 1,131
4
1,133 1,131 100
245 11:28:20 1,133
6
1,133 1,132 7
246 11:25:20 1,132
5
1,133 1,132 96
247 11:22:00 1,132
5
1,133 1,132 1
248 11:21:30 1,132
5
1,132 1,131 5
249 11:21:00 1,132
5
1,132 1,131 59
250 11:20:10 1,132
5
1,132 1,131 50
251 11:20:00 1,132
5
1,132 1,131 10
252 11:19:50 1,132
5
1,132 1,131 7
253 11:15:30 1,131
4
1,132 1,131 498
254 11:15:20 1,131
4
1,132 1,131 140
255 11:13:40 1,131
4
1,132 1,131 21
256 11:12:30 1,131
4
1,132 1,131 100
257 11:12:10 1,131
4
1,132 1,131 52
258 11:11:50 1,131
4
1,132 1,131 804
259 11:11:40 1,132
5
1,133 1,132 18
260 11:11:10 1,132
5
1,133 1,132 13
261 11:11:00 1,132
5
1,133 1,132 11
262 11:10:20 1,133
6
1,133 1,132 303
263 11:10:10 1,133
6
1,134 1,133 2
264 11:10:00 1,134
7
1,134 1,133 59
265 11:08:10 1,133
6
1,134 1,133 1
266 11:07:10 1,134
7
1,134 1,133 29
267 11:06:20 1,133
6
1,134 1,133 7
268 11:06:10 1,133
6
1,134 1,133 16
269 11:05:20 1,133
6
1,134 1,133 513
270 11:05:10 1,133
6
1,134 1,133 63
271 11:04:40 1,133
6
1,134 1,133 26
272 11:04:10 1,134
7
1,134 1,133 7
273 11:02:50 1,134
7
1,134 1,133 59
274 11:02:40 1,133
6
1,134 1,133 200
275 11:01:50 1,134
7
1,134 1,133 7
276 11:01:10 1,133
6
1,134 1,133 10
277 11:01:00 1,134
7
1,134 1,133 59
278 11:00:20 1,133
6
1,134 1,133 147
279 11:00:10 1,134
7
1,134 1,133 7
280 10:59:20 1,134
7
1,134 1,133 59
281 10:58:10 1,134
7
1,134 1,132 7
282 10:57:20 1,134
7
1,134 1,131 59
283 10:56:20 1,134
7
1,134 1,131 7
284 10:55:20 1,131
4
1,134 1,131 640
285 10:53:50 1,131
4
1,134 1,131 2,000
286 10:53:40 1,134
7
1,134 1,133 7
287 10:52:40 1,133
6
1,134 1,133 90
288 10:52:30 1,134
7
1,134 1,133 60
289 10:52:10 1,133
6
1,134 1,133 1
290 10:51:50 1,134
7
1,134 1,133 7
291 10:50:20 1,133
6
1,134 1,133 139
292 10:47:00 1,134
7
1,134 1,133 20
293 10:46:30 1,133
6
1,134 1,133 202
294 10:46:10 1,133
6
1,134 1,133 400
295 10:45:20 1,133
6
1,134 1,133 199
296 10:45:10 1,134
7
1,134 1,133 7
297 10:43:40 1,133
6
1,134 1,133 21
298 10:41:40 1,134
7
1,134 1,133 5
299 10:40:50 1,134
7
1,134 1,133 929
300 10:40:20 1,134
7
1,135 1,134 139
301 10:39:30 1,135
8
1,135 1,134 2
302 10:39:00 1,135
8
1,135 1,134 1,983
303 10:38:40 1,135
8
1,135 1,134 27
304 10:38:00 1,135
8
1,135 1,134 90
305 10:37:30 1,135
8
1,135 1,134 7
306 10:36:30 1,135
8
1,135 1,134 59
307 10:36:10 1,135
8
1,135 1,134 128
308 10:36:00 1,135
8
1,135 1,134 4
309 10:35:20 1,134
7
1,135 1,134 139
310 10:34:50 1,135
8
1,135 1,134 10
311 10:34:00 1,135
8
1,135 1,134 7
312 10:33:30 1,135
8
1,135 1,134 60
313 10:32:10 1,135
8
1,135 1,134 154
314 10:32:00 1,135
8
1,135 1,134 8
315 10:31:50 1,135
8
1,135 1,134 10
316 10:31:30 1,135
8
1,135 1,134 59
317 10:30:50 1,135
8
1,135 1,134 265
318 10:30:20 1,134
7
1,135 1,134 139
319 10:30:00 1,135
8
1,135 1,134 1
320 10:29:50 1,135
8
1,135 1,134 8
321 10:29:10 1,135
8
1,135 1,134 290
322 10:29:00 1,135
8
1,135 1,134 59
323 10:28:40 1,134
7
1,135 1,134 9
324 10:27:40 1,135
8
1,135 1,134 7
325 10:27:30 1,135
8
1,135 1,134 10
326 10:26:00 1,135
8
1,135 1,134 60
327 10:25:20 1,134
7
1,135 1,134 146
328 10:22:40 1,133
6
1,135 1,134 267
329 10:22:30 1,133
6
1,135 1,133 66
330 10:21:20 1,135
8
1,135 1,133 7
331 10:21:00 1,135
8
1,135 1,134 286
332 10:20:40 1,135
8
1,135 1,134 59
333 10:20:20 1,134
7
1,135 1,134 139
334 10:19:30 1,135
8
1,135 1,134 7
335 10:18:40 1,134
7
1,135 1,134 21
336 10:18:10 1,135
8
1,135 1,134 275
337 10:17:30 1,135
8
1,135 1,134 859
338 10:16:50 1,134
7
1,135 1,134 2
339 10:16:30 1,135
8
1,135 1,134 59
340 10:15:40 1,134
7
1,135 1,134 18
341 10:15:30 1,135
8
1,135 1,134 7
342 10:15:20 1,134
7
1,135 1,134 139
343 10:15:10 1,135
8
1,135 1,134 299
344 10:14:40 1,135
8
1,135 1,134 62
345 10:14:10 1,135
8
1,135 1,134 7
346 10:13:40 1,134
7
1,135 1,134 21
347 10:13:10 1,135
8
1,135 1,134 59
348 10:12:50 1,135
8
1,135 1,134 7
349 10:11:50 1,135
8
1,135 1,134 59
350 10:11:20 1,135
8
1,135 1,134 7
351 10:10:50 1,135
8
1,135 1,134 20
352 10:10:40 1,135
8
1,136 1,134 328
353 10:10:30 1,135
8
1,136 1,135 50
354 10:10:10 1,136
9
1,136 1,135 1
355 10:10:00 1,135
8
1,136 1,135 82
356 10:09:50 1,135
8
1,136 1,135 100
357 10:09:00 1,135
8
1,136 1,135 400
358 10:08:50 1,136
9
1,136 1,135 222
359 10:08:40 1,136
9
1,137 1,136 21
360 10:08:30 1,137
10
1,137 1,136 7
361 10:08:20 1,136
9
1,137 1,136 150
362 10:07:30 1,137
10
1,137 1,136 60
363 10:07:20 1,137
10
1,137 1,136 4,365
364 10:07:10 1,137
10
1,137 1,136 293
365 10:06:50 1,136
9
1,137 1,136 1,410
366 10:06:30 1,136
9
1,137 1,136 1,540
367 10:05:40 1,136
9
1,136 1,135 1,502
368 10:05:30 1,136
9
1,136 1,135 7
369 10:05:20 1,135
8
1,136 1,135 139
370 10:05:00 1,136
9
1,136 1,135 159
371 10:04:00 1,135
8
1,136 1,135 1
372 10:03:40 1,135
8
1,136 1,135 21
373 10:03:30 1,136
9
1,136 1,135 7
374 10:03:20 1,136
9
1,136 1,135 16
375 10:02:50 1,136
9
1,136 1,135 16
376 10:02:40 1,135
8
1,136 1,135 2,495
377 10:02:10 1,135
8
1,135 1,134 15
378 10:01:50 1,135
8
1,135 1,134 7
379 10:01:40 1,135
8
1,135 1,134 819
380 10:01:10 1,134
7
1,134 1,133 16
381 10:00:40 1,134
7
1,134 1,133 17
382 10:00:20 1,133
6
1,134 1,133 155
383 10:00:10 1,134
7
1,134 1,133 7
384 10:00:00 1,134
7
1,134 1,133 16
385 09:59:30 1,134
7
1,134 1,132 114
386 09:58:50 1,133
6
1,133 1,132 7
387 09:58:10 1,133
6
1,133 1,132 75
388 09:57:30 1,133
6
1,133 1,132 7
389 09:56:50 1,133
6
1,133 1,132 65
390 09:56:20 1,132
5
1,133 1,131 262
391 09:56:10 1,132
5
1,133 1,132 17
392 09:55:50 1,132
5
1,133 1,132 1
393 09:55:20 1,132
5
1,133 1,132 139
394 09:55:00 1,132
5
1,133 1,132 49
395 09:54:50 1,131
4
1,132 1,131 47
396 09:54:40 1,130
3
1,131 1,130 237
397 09:54:30 1,130
3
1,130 1,129 4
398 09:54:20 1,130
3
1,130 1,129 7
399 09:54:10 1,130
3
1,130 1,129 59
400 09:53:40 1,129
2
1,130 1,129 27
401 09:52:10 1,130
3
1,130 1,129 7
402 09:52:00 1,130
3
1,130 1,128 59
403 09:51:20 1,130
3
1,130 1,128 622
404 09:51:10 1,131
4
1,131 1,130 1
405 09:51:00 1,130
3
1,131 1,130 2,807
406 09:50:20 1,129
2
1,130 1,129 140
407 09:49:50 1,129
2
1,130 1,129 1,023
408 09:49:30 1,129
2
1,129 1,128 7
409 09:48:50 1,129
2
1,129 1,128 91
410 09:46:40 1,129
2
1,129 1,128 500
411 09:45:30 1,129
2
1,129 1,128 79
412 09:44:10 1,128
1
1,129 1,128 5
413 09:43:40 1,128
1
1,129 1,128 21
414 09:43:30 1,129
2
1,129 1,128 1
415 09:43:10 1,129
2
1,129 1,128 4
416 09:42:40 1,128
1
1,129 1,128 1
417 09:42:10 1,129
2
1,129 1,128 20
418 09:40:20 1,128
1
1,129 1,127 52
419 09:40:10 1,129
2
1,129 1,128 59
420 09:39:30 1,129
2
1,129 1,128 7
421 09:39:00 1,128
1
1,129 1,128 10
422 09:38:40 1,128
1
1,129 1,128 21
423 09:38:20 1,129
2
1,129 1,128 59
424 09:37:50 1,128
1
1,129 1,128 300
425 09:37:40 1,129
2
1,129 1,128 50
426 09:37:10 1,129
2
1,129 1,128 1,000
427 09:36:50 1,128
1
1,129 1,128 50
428 09:35:50 1,129
2
1,129 1,128 1
429 09:35:30 1,128
1
1,129 1,128 240
430 09:35:00 1,129
2
1,129 1,128 387
431 09:34:40 1,129
2
1,130 1,129 4
432 09:33:50 1,129
2
1,130 1,129 21
433 09:33:30 1,130
3
1,130 1,129 4
434 09:33:20 1,130
3
1,130 1,129 1
435 09:32:50 1,130
3
1,130 1,129 10
436 09:32:10 1,130
3
1,130 1,129 6
437 09:31:30 1,130
3
1,130 1,129 12
438 09:31:10 1,130
3
1,130 1,129 5
439 09:30:40 1,130
3
1,130 1,129 24
440 09:30:20 1,129
2
1,130 1,129 140
441 09:29:50 1,130
3
1,130 1,129 4
442 09:29:30 1,128
1
1,130 1,129 100
443 09:29:10 1,129
2
1,130 1,129 33
444 09:29:00 1,129
2
1,130 1,129 459
445 09:28:50 1,129
2
1,130 1,129 26
446 09:28:20 1,130
3
1,130 1,129 30
447 09:27:30 1,129
2
1,130 1,129 14
448 09:27:00 1,129
2
1,129 1,128 45
449 09:26:20 1,129
2
1,129 1,128 6
450 09:25:30 1,129
2
1,129 1,128 4
451 09:25:20 1,128
1
1,129 1,128 145
452 09:23:40 1,128
1
1,129 1,128 26
453 09:23:10 1,129
2
1,129 1,128 13
454 09:23:00 1,127
0
1,129 1,127 14
455 09:22:40 1,127
0
1,129 1,127 2
456 09:22:30 1,127
0
1,129 1,127 21
457 09:22:00 1,126
-1
1,127 1,126 35
458 09:20:50 1,126
-1
1,127 1,126 2,160
459 09:20:40 1,126
-1
1,126 1,124 4
460 09:20:30 1,123
-4
1,126 1,124 141
461 09:20:20 1,123
-4
1,126 1,123 266
462 09:20:00 1,126
-1
1,126 1,125 444
463 09:19:50 1,126
-1
1,126 1,125 4
464 09:19:10 1,125
-2
1,126 1,125 174
465 09:18:50 1,124
-3
1,126 1,125 21
466 09:18:20 1,125
-2
1,125 1,124 10
467 09:18:00 1,124
-3
1,125 1,124 800
468 09:17:20 1,125
-2
1,125 1,124 39
469 09:17:10 1,124
-3
1,125 1,124 35
470 09:15:30 1,124
-3
1,125 1,124 140
471 09:14:40 1,124
-3
1,125 1,124 105
472 09:13:50 1,124
-3
1,125 1,124 109
473 09:12:50 1,125
-2
1,125 1,124 1,059
474 09:12:40 1,125
-2
1,126 1,125 35
475 09:12:00 1,125
-2
1,126 1,125 35
476 09:11:30 1,126
-1
1,126 1,125 715
477 09:10:30 1,125
-2
1,126 1,125 140
478 09:10:10 1,126
-1
1,126 1,125 100
479 09:09:10 1,126
-1
1,126 1,125 47
480 09:09:00 1,126
-1
1,126 1,125 693
481 09:07:30 1,127
0
1,129 1,127 10
482 09:07:10 1,127
0
1,129 1,127 211
483 09:06:40 1,127
0
1,129 1,127 31
484 09:06:10 1,127
0
1,129 1,127 130
485 09:05:30 1,126
-1
1,127 1,126 140
486 09:05:00 1,126
-1
1,127 1,126 121
487 09:04:30 1,127
0
1,127 1,126 106
488 09:04:00 1,129
2
1,129 1,127 333
489 09:03:10 1,128
1
1,128 1,127 70
490 09:02:50 1,128
1
1,128 1,126 46
491 09:02:40 1,128
1
1,128 1,126 103
492 09:02:30 1,128
1
1,128 1,126 78
493 09:02:20 1,127
0
1,128 1,126 371
494 09:02:10 1,127
0
1,127 1,126 1,638
495 09:02:00 1,127
0
1,127 1,126 45
496 09:01:10 1,127
0
1,127 1,124 665
497 09:00:40 1,127
0
1,127 1,121 1,419
매도상위 매수상위
증권사 거래량 증권사 거래량
키움증권 38,763 NH투자증권 21,218
미래에셋대우 31,953 HSBC증권 17,791
KB증권 14,301 신한투자 12,938
NH투자증권 14,168 키움증권 11,191
한국증권 12,948 삼성증권 9,086
No 일자 종가 전일대비 시가 고가 저가 거래량 거래대금
1 23/06/02 1,131
4
1,127 1,137 1,123 133,432 151,080,972
2 23/06/01 1,127
10
1,117 1,127 1,113 189,379 212,241,329
3 23/05/31 1,117
-3
1,120 1,127 1,116 142,158 159,224,694
4 23/05/30 1,120
8
1,117 1,125 1,103 220,910 247,048,804
5 23/05/26 1,112
4
1,109 1,119 1,102 252,021 279,663,584
6 23/05/25 1,108
-24
1,131 1,135 1,107 252,117 281,241,155
7 23/05/24 1,132
-6
1,139 1,139 1,122 167,657 188,884,660
8 23/05/23 1,138
-3
1,141 1,147 1,129 148,583 169,122,503
9 23/05/22 1,141
4
1,139 1,145 1,120 216,903 246,228,264
10 23/05/19 1,137
1
1,136 1,146 1,133 133,878 152,368,242
11 23/05/18 1,136
-4
1,141 1,150 1,136 227,037 259,423,774
12 23/05/17 1,140
13
1,127 1,145 1,120 444,476 504,713,764
13 23/05/16 1,127
6
1,121 1,136 1,119 369,680 416,921,738
14 23/05/15 1,121
1
1,119 1,141 1,111 587,485 663,978,617
15 23/05/12 1,120
14
1,106 1,124 1,088 344,651 384,348,907
16 23/05/11 1,106
24
1,084 1,120 1,082 240,792 265,736,184
17 23/05/10 1,082
6
1,077 1,091 1,072 94,221 101,945,037
18 23/05/09 1,076
-16
1,090 1,096 1,074 109,971 119,169,585
19 23/05/08 1,092
4
1,091 1,104 1,088 103,781 113,527,159
20 23/05/04 1,088
13
1,074 1,115 1,064 260,587 282,316,401
21 23/05/03 1,075
-19
1,056 1,090 1,055 150,956 162,284,193
22 23/05/02 1,094
25
1,069 1,095 1,068 202,934 220,155,598
23 23/04/28 1,069
2
1,078 1,079 1,060 113,186 121,178,479
24 23/04/27 1,067
-6
1,065 1,077 1,045 235,603 249,015,438
25 23/04/26 1,073
-5
1,073 1,083 1,057 188,940 202,494,357
26 23/04/25 1,078
-13
1,091 1,092 1,067 318,910 343,345,682
27 23/04/24 1,091
-19
1,092 1,105 1,085 223,221 244,141,687
28 23/04/21 1,110
-10
1,110 1,116 1,093 209,289 231,142,166
29 23/04/20 1,120
-13
1,133 1,134 1,115 312,441 350,404,035
30 23/04/19 1,133
4
1,135 1,143 1,127 247,688 281,318,248
31 23/04/18 1,129
-7
1,136 1,138 1,120 203,960 230,173,343
32 23/04/17 1,136
-4
1,140 1,145 1,129 189,431 215,116,526
33 23/04/14 1,140
15
1,135 1,142 1,125 399,242 453,067,479
34 23/04/13 1,125
1
1,124 1,129 1,106 125,733 140,671,864
35 23/04/12 1,124
20
1,112 1,128 1,107 289,535 324,459,104
36 23/04/11 1,104
7
1,097 1,106 1,075 310,710 338,255,320
37 23/04/10 1,097
-9
1,106 1,115 1,089 352,629 385,824,419
38 23/04/07 1,106
-5
1,112 1,123 1,105 252,812 280,767,699
39 23/04/06 1,111
-19
1,126 1,131 1,103 238,884 265,298,599
40 23/04/05 1,130
-8
1,138 1,147 1,125 168,217 190,908,254
41 23/04/04 1,138
29
1,115 1,145 1,111 396,116 449,831,153
42 23/04/03 1,109
0
1,105 1,121 1,102 354,362 393,535,098
43 23/03/31 1,109
-5
1,120 1,120 1,106 185,711 206,375,106
44 23/03/30 1,114
-7
1,123 1,123 1,113 217,021 242,382,416
45 23/03/29 1,121
-4
1,124 1,124 1,109 252,887 282,068,560
46 23/03/28 1,125
-2
1,127 1,128 1,105 387,511 432,928,667
47 23/03/27 1,127
14
1,120 1,132 1,091 207,527 230,665,300
48 23/03/24 1,113
19
1,091 1,118 1,080 358,145 393,157,873
49 23/03/23 1,094
-22
1,111 1,119 1,093 275,686 302,828,422
50 23/03/22 1,116
-22
1,144 1,147 1,115 249,965 281,357,017
51 23/03/21 1,138
-21
1,145 1,159 1,138 222,897 255,050,966
52 23/03/20 1,159
-9
1,165 1,170 1,144 240,808 278,731,994
53 23/03/17 1,168
49
1,120 1,169 1,115 422,904 486,687,637
54 23/03/16 1,119
-15
1,135 1,136 1,100 199,541 223,383,019
55 23/03/15 1,134
51
1,090 1,182 1,090 757,790 857,490,796
56 23/03/14 1,083
-37
1,094 1,112 1,073 371,903 404,535,241
57 23/03/13 1,120
-8
1,100 1,127 1,076 442,596 486,355,107
58 23/03/10 1,128
-42
1,150 1,170 1,126 779,538 884,411,446
59 23/03/09 1,170
-27
1,189 1,205 1,170 584,663 693,525,572
60 23/03/08 1,197
-17
1,214 1,214 1,193 237,205 284,747,937