주식정보
주가정보
1,111
2024-05-24 16:00:05 기준(장마감)
전일대비
-4(-0.36%)
거래량 156,144
거래대금 173,519,444
시가
1,139
고가
1,139
저가
1,101
  • 호가
  • 시간대별체결가
  • 회원사별거래
  • 일자별 시세
매도잔량 호가 매수잔량
1,010 1,115
1,010 1,114
2,443 1,113
1,913 1,112
6,411 1,111
1,110 500
1,108 1,194
1,107 2,272
1,106 34,239
1,105 226
12,787 잔량합계 38,431
No 시간 체결가 전일대비 매도호가 매수호가 매수잔량
1 15:30:00 1,111
-4
1,111 1,110 2,928
2 15:20:00 1,111
-4
1,111 1,110 2
3 15:19:50 1,108
-7
1,111 1,108 24
4 15:19:20 1,107
-8
1,108 1,107 14
5 15:16:50 1,112
-3
1,109 1,108 3
6 15:15:10 1,110
-5
1,111 1,108 43
7 15:14:10 1,112
-3
1,111 1,110 300
8 15:13:50 1,111
-4
1,111 1,110 150
9 15:13:00 1,110
-5
1,111 1,110 157
10 15:12:20 1,109
-6
1,109 1,108 61
11 15:09:20 1,112
-3
1,112 1,109 500
12 15:08:40 1,111
-4
1,111 1,109 200
13 15:02:10 1,112
-3
1,111 1,109 1,000
14 15:01:00 1,111
-4
1,111 1,109 300
15 15:00:20 1,110
-5
1,110 1,109 286
16 14:59:50 1,107
-8
1,109 1,107 550
17 14:58:50 1,109
-6
1,109 1,107 150
18 14:50:20 1,107
-8
1,109 1,107 85
19 14:48:20 1,107
-8
1,111 1,107 100
20 14:45:50 1,106
-9
1,111 1,107 3,191
21 14:44:50 1,110
-5
1,111 1,110 1,134
22 14:42:30 1,109
-6
1,109 1,108 1
23 14:42:00 1,109
-6
1,109 1,108 4
24 14:41:30 1,109
-6
1,109 1,108 500
25 14:41:00 1,108
-7
1,109 1,108 142
26 14:40:10 1,108
-7
1,108 1,106 1,250
27 14:39:30 1,107
-8
1,107 1,106 1,500
28 14:38:50 1,106
-9
1,107 1,106 80
29 14:38:00 1,106
-9
1,107 1,106 1,202
30 14:37:20 1,106
-9
1,107 1,106 257
31 14:36:10 1,107
-8
1,108 1,107 20
32 14:33:20 1,107
-8
1,108 1,107 86
33 14:32:00 1,108
-7
1,108 1,107 500
34 14:31:30 1,107
-8
1,108 1,107 610
35 14:28:50 1,108
-7
1,108 1,107 150
36 14:26:10 1,107
-8
1,108 1,107 300
37 14:25:40 1,107
-8
1,108 1,107 36
38 14:22:00 1,107
-8
1,108 1,107 898
39 14:20:20 1,107
-8
1,108 1,107 86
40 14:16:20 1,107
-8
1,108 1,107 640
41 14:15:00 1,108
-7
1,108 1,107 155
42 14:14:30 1,108
-7
1,109 1,108 85
43 14:13:50 1,107
-8
1,108 1,107 36
44 14:10:20 1,107
-8
1,108 1,107 86
45 14:09:00 1,107
-8
1,108 1,107 1,057
46 14:00:20 1,107
-8
1,109 1,108 84
47 13:53:20 1,107
-8
1,110 1,109 84
48 13:51:00 1,110
-5
1,110 1,108 304
49 13:50:40 1,110
-5
1,111 1,110 2,245
50 13:45:30 1,111
-4
1,111 1,110 8
51 13:44:00 1,111
-4
1,111 1,110 53
52 13:43:30 1,111
-4
1,111 1,110 77
53 13:43:00 1,111
-4
1,111 1,110 77
54 13:40:20 1,111
-4
1,111 1,110 23
55 13:40:10 1,110
-5
1,111 1,110 85
56 13:38:30 1,110
-5
1,111 1,110 1,620
57 13:32:40 1,110
-5
1,110 1,108 338
58 13:31:40 1,110
-5
1,110 1,108 1
59 13:29:10 1,110
-5
1,110 1,108 1
60 13:23:40 1,107
-8
1,110 1,108 8,828
61 13:19:40 1,107
-8
1,109 1,107 5
62 13:17:10 1,108
-7
1,109 1,107 25
63 13:17:00 1,108
-7
1,108 1,106 100
64 13:14:20 1,106
-9
1,108 1,107 181
65 12:51:20 1,104
-11
1,107 1,106 18
66 12:49:40 1,109
-6
1,109 1,104 2,580
67 12:41:50 1,106
-9
1,105 1,104 1
68 12:39:00 1,104
-11
1,106 1,104 1,382
69 12:38:00 1,107
-8
1,107 1,105 1
70 12:30:20 1,106
-9
1,107 1,105 128
71 12:28:30 1,106
-9
1,106 1,105 347
72 12:27:10 1,106
-9
1,107 1,106 13
73 12:23:30 1,106
-9
1,107 1,106 4
74 12:23:10 1,106
-9
1,107 1,106 13
75 12:19:30 1,107
-8
1,107 1,106 1
76 12:12:00 1,108
-7
1,108 1,107 91
77 12:10:50 1,107
-8
1,108 1,106 30
78 12:09:00 1,106
-9
1,107 1,106 13
79 12:05:30 1,106
-9
1,107 1,106 13
80 11:57:10 1,108
-7
1,107 1,106 1
81 11:53:10 1,106
-9
1,108 1,105 44
82 11:52:30 1,103
-12
1,104 1,103 13
83 11:49:00 1,103
-12
1,104 1,103 293
84 11:44:00 1,103
-12
1,104 1,103 241
85 11:42:50 1,105
-10
1,105 1,104 1
86 11:41:20 1,103
-12
1,105 1,103 61
87 11:40:20 1,103
-12
1,105 1,102 13
88 11:38:10 1,102
-13
1,103 1,102 344
89 11:38:00 1,102
-13
1,102 1,101 1,000
90 11:37:30 1,102
-13
1,102 1,101 2
91 11:35:50 1,102
-13
1,105 1,103 805
92 11:35:20 1,101
-14
1,106 1,101 7,003
93 11:34:00 1,105
-10
1,107 1,106 242
94 11:31:20 1,106
-9
1,107 1,106 1,113
95 11:30:20 1,106
-9
1,107 1,106 13
96 11:28:50 1,106
-9
1,107 1,106 111
97 11:28:10 1,106
-9
1,108 1,106 104
98 11:24:00 1,106
-9
1,108 1,106 242
99 11:23:40 1,108
-7
1,108 1,106 248
100 11:22:00 1,108
-7
1,108 1,106 1
101 11:17:40 1,105
-10
1,108 1,106 395
102 11:14:30 1,107
-8
1,107 1,105 1
103 11:14:00 1,106
-9
1,107 1,104 619
104 11:09:30 1,106
-9
1,106 1,105 1
105 11:05:40 1,104
-11
1,106 1,104 1,993
106 11:04:00 1,105
-10
1,108 1,105 351
107 11:03:30 1,107
-8
1,108 1,105 1,166
108 11:00:00 1,105
-10
1,107 1,105 63
109 10:57:40 1,107
-8
1,107 1,105 1,000
110 10:55:30 1,105
-10
1,107 1,105 1
111 10:54:00 1,104
-11
1,107 1,105 1,049
112 10:52:40 1,105
-10
1,107 1,105 1,394
113 10:51:00 1,106
-9
1,107 1,106 5
114 10:49:20 1,106
-9
1,108 1,105 1
115 10:48:40 1,105
-10
1,108 1,105 16
116 10:48:20 1,105
-10
1,108 1,105 2,136
117 10:48:00 1,107
-8
1,108 1,106 1
118 10:47:20 1,106
-9
1,109 1,106 3,079
119 10:44:00 1,107
-8
1,109 1,107 272
120 10:36:50 1,107
-8
1,109 1,108 502
121 10:36:10 1,107
-8
1,109 1,107 13
122 10:34:00 1,107
-8
1,109 1,107 276
123 10:32:40 1,108
-7
1,110 1,108 13
124 10:30:10 1,108
-7
1,110 1,108 13
125 10:28:30 1,108
-7
1,111 1,108 13
126 10:26:50 1,108
-7
1,111 1,108 13
127 10:25:00 1,108
-7
1,111 1,108 13
128 10:24:00 1,108
-7
1,111 1,108 301
129 10:22:20 1,108
-7
1,111 1,108 13
130 10:19:40 1,108
-7
1,111 1,108 13
131 10:16:40 1,108
-7
1,111 1,108 13
132 10:14:00 1,108
-7
1,111 1,108 242
133 10:13:50 1,109
-6
1,112 1,109 13
134 10:11:00 1,109
-6
1,112 1,109 45
135 10:10:10 1,109
-6
1,112 1,109 10
136 10:07:30 1,109
-6
1,112 1,109 13
137 10:07:00 1,109
-6
1,112 1,109 100
138 10:05:10 1,109
-6
1,112 1,109 10
139 10:03:50 1,109
-6
1,112 1,109 13
140 10:02:40 1,112
-3
1,112 1,109 2
141 10:01:40 1,112
-3
1,112 1,109 1
142 10:00:20 1,109
-6
1,112 1,109 13
143 09:59:40 1,109
-6
1,112 1,109 100
144 09:58:20 1,109
-6
1,112 1,109 13
145 09:57:40 1,108
-7
1,112 1,109 908
146 09:56:30 1,110
-5
1,110 1,108 200
147 09:55:50 1,109
-6
1,109 1,107 3
148 09:55:30 1,107
-8
1,109 1,107 174
149 09:54:30 1,107
-8
1,108 1,107 13
150 09:52:30 1,107
-8
1,108 1,107 13
151 09:52:00 1,107
-8
1,108 1,107 54
152 09:50:30 1,107
-8
1,108 1,107 106
153 09:48:50 1,108
-7
1,108 1,107 100
154 09:44:40 1,108
-7
1,108 1,107 2
155 09:44:30 1,107
-8
1,108 1,107 100
156 09:43:50 1,106
-9
1,108 1,106 495
157 09:43:20 1,108
-7
1,108 1,107 18
158 09:42:10 1,107
-8
1,108 1,107 87
159 09:41:40 1,108
-7
1,108 1,107 600
160 09:41:10 1,109
-6
1,109 1,108 277
161 09:40:30 1,108
-7
1,109 1,108 13
162 09:38:50 1,108
-7
1,109 1,108 404
163 09:38:20 1,109
-6
1,109 1,108 1
164 09:38:00 1,109
-6
1,109 1,108 1
165 09:36:30 1,108
-7
1,108 1,107 12
166 09:36:10 1,107
-8
1,108 1,107 513
167 09:35:50 1,108
-7
1,108 1,107 51
168 09:35:10 1,108
-7
1,108 1,107 27
169 09:34:50 1,108
-7
1,108 1,107 1
170 09:34:00 1,107
-8
1,108 1,107 13
171 09:32:50 1,107
-8
1,108 1,106 331
172 09:32:00 1,109
-6
1,109 1,107 1
173 09:30:40 1,109
-6
1,109 1,107 2
174 09:29:30 1,108
-7
1,109 1,107 2,021
175 09:28:40 1,108
-7
1,109 1,108 2,788
176 09:28:10 1,109
-6
1,109 1,108 5,040
177 09:27:40 1,110
-5
1,110 1,109 5
178 09:27:00 1,110
-5
1,110 1,109 120
179 09:22:40 1,111
-4
1,111 1,109 564
180 09:20:50 1,109
-6
1,111 1,109 475
181 09:19:30 1,109
-6
1,109 1,108 1
182 09:19:00 1,109
-6
1,112 1,108 12
183 09:18:40 1,108
-7
1,109 1,108 1,506
184 09:18:10 1,109
-6
1,109 1,108 6
185 09:17:10 1,109
-6
1,109 1,108 659
186 09:15:10 1,113
-2
1,112 1,109 2
187 09:14:50 1,113
-2
1,113 1,109 4
188 09:14:10 1,108
-7
1,113 1,108 11
189 09:13:40 1,110
-5
1,114 1,109 5,782
190 09:13:10 1,112
-3
1,115 1,111 10
191 09:11:50 1,115
0
1,115 1,113 1,000
192 09:11:00 1,113
-2
1,115 1,112 59
193 09:10:50 1,115
0
1,115 1,114 50
194 09:10:10 1,115
0
1,115 1,113 31
195 09:09:30 1,115
0
1,115 1,114 100
196 09:08:40 1,115
0
1,115 1,114 1,004
197 09:08:10 1,115
0
1,115 1,114 21
198 09:08:00 1,115
0
1,116 1,115 86
199 09:07:20 1,116
1
1,116 1,115 782
200 09:07:00 1,115
0
1,116 1,115 11
201 09:06:30 1,115
0
1,115 1,114 50
202 09:06:00 1,115
0
1,116 1,114 1,976
203 09:05:40 1,116
1
1,116 1,115 2,999
204 09:05:10 1,120
5
1,120 1,118 41
205 09:04:30 1,119
4
1,121 1,118 1,000
206 09:04:00 1,119
4
1,121 1,118 10
207 09:03:20 1,127
12
1,123 1,119 23
208 09:03:10 1,120
5
1,127 1,119 1,183
209 09:02:40 1,123
8
1,129 1,123 4,719
210 09:02:00 1,124
9
1,124 1,123 100
211 09:01:20 1,124
9
1,124 1,123 27
212 09:00:50 1,130
15
1,130 1,129 18
매도상위 매수상위
증권사 거래량 증권사 거래량
키움증권 28,810 키움증권 33,540
신한투자 27,978 미래에셋대우 30,627
미래에셋대우 16,160 KB증권 20,680
NH투자증권 12,689 NH투자증권 19,207
모간서울 11,733 하나금융투자 11,909
No 일자 종가 전일대비 시가 고가 저가 거래량 거래대금
1 24/05/24 1,111
-4
1,139 1,139 1,101 156,144 173,519,444
2 24/05/23 1,115
3
1,112 1,115 1,100 151,544 167,729,859
3 24/05/22 1,112
-5
1,117 1,123 1,106 179,120 199,159,305
4 24/05/21 1,117
-2
1,119 1,133 1,112 134,014 150,470,529
5 24/05/20 1,119
-19
1,127 1,139 1,114 226,894 254,519,142
6 24/05/17 1,138
-5
1,143 1,149 1,123 269,110 305,361,236
7 24/05/16 1,143
-10
1,154 1,158 1,138 345,438 395,931,186
8 24/05/14 1,153
2
1,141 1,170 1,141 466,584 540,270,617
9 24/05/13 1,151
40
1,130 1,166 1,119 1,515,884 1,744,134,906
10 24/05/10 1,111
11
1,097 1,117 1,096 205,760 227,987,383
11 24/05/09 1,100
0
1,101 1,114 1,090 178,497 196,437,693
12 24/05/08 1,100
-5
1,099 1,111 1,097 137,471 151,620,110
13 24/05/07 1,105
-2
1,105 1,113 1,088 450,321 493,649,320
14 24/05/03 1,107
1
1,106 1,111 1,090 155,023 171,364,166
15 24/05/02 1,106
32
1,099 1,115 1,092 361,528 399,295,616
16 24/04/30 1,074
-4
1,078 1,083 1,073 161,747 174,094,885
17 24/04/29 1,078
18
1,060 1,085 1,053 206,397 222,225,914
18 24/04/26 1,060
0
1,062 1,074 1,055 191,084 202,387,184
19 24/04/25 1,060
-27
1,081 1,082 1,059 406,481 434,238,418
20 24/04/24 1,087
-2
1,089 1,096 1,081 172,368 187,467,493
21 24/04/23 1,089
0
1,089 1,103 1,080 218,781 237,934,389
22 24/04/22 1,089
-6
1,086 1,095 1,077 221,036 239,579,229
23 24/04/19 1,095
-34
1,129 1,130 1,072 389,628 426,458,937
24 24/04/18 1,129
15
1,113 1,131 1,110 216,416 242,603,258
25 24/04/17 1,114
1
1,103 1,132 1,103 192,822 215,639,488
26 24/04/16 1,113
3
1,109 1,135 1,100 482,434 537,453,212
27 24/04/15 1,110
-30
1,113 1,122 1,100 357,770 396,652,422
28 24/04/12 1,140
12
1,121 1,147 1,104 541,205 608,387,996
29 24/04/11 1,128
-51
1,150 1,155 1,114 821,203 929,679,413
30 24/04/09 1,179
27
1,146 1,180 1,140 755,268 880,763,577
31 24/04/08 1,152
20
1,129 1,164 1,123 367,981 420,375,538
32 24/04/05 1,132
13
1,110 1,133 1,102 219,148 245,152,215
33 24/04/04 1,119
-4
1,120 1,124 1,112 174,087 194,354,085
34 24/04/03 1,123
-3
1,125 1,129 1,109 290,488 323,985,620
35 24/04/02 1,126
-29
1,161 1,161 1,121 323,119 367,723,588
36 24/04/01 1,155
46
1,109 1,157 1,104 539,814 616,997,112
37 24/03/29 1,109
-1
1,110 1,135 1,106 240,352 268,857,823
38 24/03/28 1,110
-35
1,141 1,144 1,100 361,130 404,032,407
39 24/03/27 1,145
-30
1,163 1,177 1,140 491,258 564,348,725
40 24/03/26 1,175
48
1,125 1,175 1,115 812,178 934,684,509
41 24/03/25 1,127
25
1,097 1,138 1,097 543,248 611,574,483
42 24/03/22 1,102
12
1,092 1,102 1,084 165,009 180,315,346
43 24/03/21 1,090
2
1,095 1,100 1,085 168,700 184,153,522
44 24/03/20 1,088
5
1,075 1,089 1,072 140,032 151,291,828
45 24/03/19 1,083
-21
1,103 1,103 1,075 207,136 225,057,177
46 24/03/18 1,104
-8
1,110 1,111 1,090 178,342 195,367,276
47 24/03/15 1,094
-3
1,097 1,105 1,087 130,337 143,568,955
48 24/03/14 1,097
21
1,078 1,098 1,071 139,447 150,519,858
49 24/03/13 1,076
11
1,067 1,082 1,063 97,751 105,028,552
50 24/03/12 1,065
-31
1,087 1,095 1,064 368,493 396,397,256
51 24/03/11 1,096
3
1,103 1,103 1,086 100,754 110,166,612
52 24/03/08 1,093
16
1,077 1,105 1,077 168,609 183,679,990
53 24/03/07 1,077
-15
1,092 1,095 1,070 239,502 258,129,361
54 24/03/06 1,092
-16
1,108 1,108 1,050 245,152 267,601,516
55 24/03/05 1,108
6
1,114 1,114 1,099 142,166 157,544,566
56 24/03/04 1,102
0
1,102 1,105 1,092 128,190 140,855,396
57 24/02/29 1,102
0
1,102 1,103 1,086 151,099 165,077,123
58 24/02/28 1,102
11
1,085 1,102 1,085 112,320 122,836,926
59 24/02/27 1,091
-17
1,096 1,103 1,083 206,723 225,687,941
60 24/02/26 1,108
1
1,105 1,110 1,091 122,854 135,249,905