주식정보
Home IR 주식정보
주가정보
993
2026-02-06 04:40:03 기준(장마감)
전일대비
-5(-0.50%)
거래량 249,394
거래대금 244,858,528
시가
991
고가
996
저가
966
  • 호가
  • 시간대별체결가
  • 회원사별거래
  • 일자별 시세
매도잔량 호가 매수잔량
1,001 997
501 996
272 995
596 994
818 993
990 230
989 82
988 513
987 113
986 114
3,188 잔량합계 1,052
No 시간 체결가 전일대비 매도호가 매수호가 매수잔량
1 15:30:00 993
-5
 993 990 1,199
2 15:16:50 992
-6
 993 990 1
3 15:16:30 991
-7
 992 989 10
4 15:16:10 991
-7
 991 989 223
5 15:15:10 989
-9
 991 989 487
6 15:09:30 991
-7
 991 989 3
7 15:07:20 991
-7
 991 989 10
8 15:03:30 991
-7
 991 989 10
9 15:02:30 989
-9
 991 989 19
10 14:56:10 992
-6
 991 990 87
11 14:56:00 992
-6
 993 992 913
12 14:54:50 992
-6
 992 990 93
13 14:54:10 992
-6
 993 992 5,337
14 14:53:50 993
-5
 993 992 1
15 14:53:40 992
-6
 993 992 609
16 14:53:10 992
-6
 992 990 1
17 14:51:20 983
-15
 992 990 6,914
18 14:41:50 993
-5
 992 990 50
19 14:37:30 993
-5
 992 990 42
20 14:37:20 992
-6
 992 988 50
21 14:37:10 992
-6
 992 988 57
22 14:37:00 993
-5
 993 988 54
23 14:36:50 993
-5
 993 988 73
24 14:36:40 993
-5
 993 988 177
25 14:32:40 993
-5
 993 988 1,863
26 14:32:10 993
-5
 994 993 15,288
27 14:30:20 991
-7
 991 987 10
28 14:27:40 991
-7
 991 987 1,000
29 14:27:30 989
-9
 989 985 10
30 14:27:20 986
-12
 986 985 200
31 14:26:30 986
-12
 986 985 55
32 14:26:10 985
-13
 986 985 429
33 14:25:30 985
-13
 985 984 1
34 14:24:50 985
-13
 985 984 2
35 14:21:50 984
-14
 985 984 99
36 14:20:20 984
-14
 985 984 1,000
37 14:20:10 984
-14
 985 984 1
38 14:18:00 983
-15
 985 984 624
39 14:08:40 986
-12
 985 983 50
40 14:08:30 984
-14
 986 983 99
41 14:08:20 984
-14
 986 984 716
42 14:07:50 985
-13
 986 984 10
43 14:04:40 984
-14
 986 985 318
44 13:54:30 984
-14
 984 983 2
45 13:53:50 984
-14
 984 983 2
46 13:53:30 984
-14
 984 983 4,817
47 13:52:50 985
-13
 987 985 2,000
48 13:52:00 985
-13
 987 985 551
49 13:51:40 986
-12
 987 985 3,516
50 13:51:30 987
-11
 989 987 1,059
51 13:51:10 988
-10
 989 987 60
52 13:48:40 988
-10
 989 988 2
53 13:44:20 989
-9
 989 988 3
54 13:37:50 989
-9
 989 988 15
55 13:37:30 988
-10
 989 987 141
56 13:32:20 989
-9
 989 988 61
57 13:31:30 990
-8
 991 989 10
58 13:28:10 990
-8
 991 990 11
59 13:25:50 991
-7
 991 990 404
60 13:25:20 991
-7
 992 991 1,009
61 13:24:40 991
-7
 992 991 1
62 13:24:00 991
-7
 991 989 200
63 13:23:40 991
-7
 991 989 200
64 13:23:20 991
-7
 991 989 3
65 13:22:30 991
-7
 992 991 18
66 13:22:10 991
-7
 992 991 1,008
67 13:21:40 991
-7
 992 991 51
68 13:21:00 990
-8
 992 991 2,534
69 13:08:40 990
-8
 990 989 1
70 13:02:00 990
-8
 990 989 61
71 13:00:40 990
-8
 991 990 37
72 13:00:10 990
-8
 990 989 1
73 12:59:20 989
-9
 990 989 3
74 12:57:20 990
-8
 990 989 22
75 12:56:00 990
-8
 991 990 25
76 12:54:00 991
-7
 991 990 100
77 12:53:10 991
-7
 991 989 1
78 12:46:30 988
-10
 991 989 171
79 12:44:00 990
-8
 991 989 8
80 12:43:50 990
-8
 991 989 268
81 12:43:10 988
-10
 991 990 1,285
82 12:39:20 992
-6
 991 989 501
83 12:34:20 992
-6
 992 989 2,002
84 12:30:30 989
-9
 992 989 4,307
85 12:29:20 990
-8
 992 990 229
86 12:27:30 992
-6
 992 991 3
87 12:17:20 993
-5
 992 991 6
88 12:15:40 993
-5
 993 991 5,060
89 12:13:00 991
-7
 993 991 60
90 12:11:30 993
-5
 992 991 100
91 12:11:10 993
-5
 993 991 4
92 12:10:00 993
-5
 993 991 1
93 12:08:20 991
-7
 993 991 439
94 12:07:00 993
-5
 993 991 10
95 12:02:10 993
-5
 993 991 1
96 12:01:20 992
-6
 993 991 101
97 11:59:50 994
-4
 994 992 47
98 11:58:30 994
-4
 994 992 1
99 11:56:20 992
-6
 994 992 300
100 11:55:00 992
-6
 994 992 300
101 11:50:40 992
-6
 994 992 500
102 11:42:10 994
-4
 994 992 1,199
103 11:41:00 992
-6
 994 992 230
104 11:37:10 994
-4
 994 992 10
105 11:37:00 994
-4
 994 992 10
106 11:32:00 994
-4
 994 992 1
107 11:28:50 993
-5
 994 992 80
108 11:24:50 993
-5
 993 992 999
109 11:22:30 992
-6
 993 992 3
110 11:18:30 993
-5
 993 991 2
111 11:16:50 991
-7
 993 991 29
112 11:16:40 991
-7
 991 988 21
113 11:15:30 991
-7
 991 988 50
114 11:14:20 991
-7
 991 988 557
115 11:10:00 993
-5
 993 991 4,337
116 11:09:10 989
-9
 989 987 2,201
117 11:04:50 989
-9
 989 987 50
118 11:04:00 989
-9
 989 987 2
119 10:53:20 989
-9
 989 987 18
120 10:51:50 988
-10
 988 986 1,000
121 10:50:20 987
-11
 987 986 1
122 10:50:10 987
-11
 987 986 9
123 10:46:40 988
-10
 987 986 9
124 10:45:30 987
-11
 987 986 2
125 10:45:20 987
-11
 987 986 4,300
126 10:44:30 987
-11
 987 986 1
127 10:41:50 987
-11
 987 986 100
128 10:41:40 987
-11
 987 985 7
129 10:40:50 987
-11
 987 985 61
130 10:39:10 987
-11
 987 985 2
131 10:36:20 984
-14
 987 985 100
132 10:35:50 987
-11
 987 985 15
133 10:31:40 987
-11
 987 985 1
134 10:31:30 985
-13
 987 984 1
135 10:31:10 986
-12
 987 985 1
136 10:31:00 987
-11
 987 986 1
137 10:29:10 987
-11
 987 986 1
138 10:28:30 987
-11
 987 984 180
139 10:28:20 987
-11
 987 984 72
140 10:27:00 987
-11
 987 984 2
141 10:26:50 985
-13
 987 984 417
142 10:25:50 985
-13
 987 985 743
143 10:22:30 985
-13
 985 984 1
144 10:22:20 984
-14
 985 984 2,000
145 10:22:00 984
-14
 985 984 401
146 10:20:20 985
-13
 987 985 3
147 10:19:50 988
-10
 987 985 92
148 10:18:20 988
-10
 988 985 100
149 10:18:10 988
-10
 988 985 1,091
150 10:18:00 986
-12
 988 986 4
151 10:16:00 988
-10
 988 986 10
152 10:15:50 988
-10
 988 986 156
153 10:15:30 988
-10
 988 986 1
154 10:15:00 988
-10
 988 986 1
155 10:14:40 988
-10
 988 986 3,010
156 10:12:10 988
-10
 988 987 1
157 10:11:50 987
-11
 988 986 314
158 10:11:00 987
-11
 988 987 800
159 10:10:40 987
-11
 987 986 100
160 10:10:30 987
-11
 987 986 100
161 10:10:20 987
-11
 987 986 100
162 10:10:00 986
-12
 987 986 664
163 10:09:30 986
-12
 987 986 586
164 10:09:00 986
-12
 987 986 200
165 10:08:30 986
-12
 987 986 814
166 10:08:20 986
-12
 986 985 8
167 10:08:10 986
-12
 986 985 2
168 10:07:20 986
-12
 986 985 100
169 10:07:10 986
-12
 986 985 100
170 10:07:00 986
-12
 986 985 160
171 10:06:50 986
-12
 986 985 2
172 10:06:40 986
-12
 986 985 100
173 10:05:50 986
-12
 986 985 1
174 10:05:40 983
-15
 986 983 3
175 10:04:40 986
-12
 986 983 1
176 10:03:50 986
-12
 986 984 101
177 10:03:10 986
-12
 986 984 1
178 10:02:10 984
-14
 986 984 5,500
179 10:01:30 986
-12
 986 984 5
180 10:01:00 983
-15
 986 983 17
181 09:59:50 986
-12
 986 983 1
182 09:58:40 987
-11
 986 983 1
183 09:58:30 984
-14
 987 983 86
184 09:58:00 984
-14
 984 983 1
185 09:56:30 983
-15
 984 983 500
186 09:55:30 982
-16
 983 982 3
187 09:54:00 983
-15
 983 982 642
188 09:53:00 983
-15
 984 983 358
189 09:51:10 982
-16
 983 982 1,082
190 09:49:00 981
-17
 981 980 500
191 09:48:20 984
-14
 982 981 500
192 09:47:50 984
-14
 984 980 1
193 09:46:40 984
-14
 984 980 2
194 09:45:30 980
-18
 984 980 1
195 09:45:20 980
-18
 984 980 3
196 09:42:20 988
-10
 985 980 1
197 09:42:10 979
-19
 988 978 1,108
198 09:40:10 979
-19
 979 977 227
199 09:39:10 983
-15
 983 982 1,720
200 09:38:40 996
-2
 995 982 200
201 09:38:20 980
-18
 996 980 1,320
202 09:37:20 979
-19
 979 976 83
203 09:37:10 979
-19
 979 976 500
204 09:36:40 979
-19
 979 976 1
205 09:35:10 976
-22
 979 976 3
206 09:34:30 976
-22
 979 976 582
207 09:33:30 976
-22
 979 976 364
208 09:33:00 976
-22
 976 975 14
209 09:32:50 976
-22
 976 975 82
210 09:32:40 976
-22
 976 975 500
211 09:31:40 974
-24
 976 975 632
212 09:31:20 974
-24
 976 975 370
213 09:31:00 973
-25
 974 973 199
214 09:29:50 974
-24
 974 973 100
215 09:29:30 975
-23
 975 974 56
216 09:29:20 975
-23
 976 975 60
217 09:29:00 976
-22
 976 975 295
218 09:28:20 976
-22
 979 976 38
219 09:27:50 977
-21
 979 976 1,483
220 09:27:30 977
-21
 978 977 379
221 09:27:10 976
-22
 977 976 205
222 09:26:30 976
-22
 976 975 189
223 09:26:20 976
-22
 976 975 1
224 09:25:10 975
-23
 976 975 638
225 09:24:50 975
-23
 975 974 186
226 09:24:40 973
-25
 975 973 1,780
227 09:24:10 972
-26
 973 972 180
228 09:23:50 972
-26
 973 972 3
229 09:23:40 973
-25
 973 972 1
230 09:23:30 972
-26
 973 972 3
231 09:23:20 972
-26
 972 971 1,000
232 09:23:00 972
-26
 972 971 29
233 09:22:40 972
-26
 972 971 1
234 09:22:30 972
-26
 972 971 47
235 09:22:20 972
-26
 972 971 4
236 09:20:30 969
-29
 972 971 201
237 09:20:10 970
-28
 973 969 600
238 09:20:00 973
-25
 973 971 500
239 09:18:40 973
-25
 973 971 2
240 09:18:00 969
-29
 973 970 61
241 09:17:40 970
-28
 973 969 1,143
242 09:17:30 969
-29
 970 969 1,001
243 09:16:40 966
-32
 969 968 36
244 09:16:30 966
-32
 966 965 1,551
245 09:16:10 967
-31
 969 966 1,002
246 09:16:00 967
-31
 970 967 2
247 09:15:50 970
-28
 970 967 87
248 09:15:40 970
-28
 970 966 270
249 09:15:30 968
-30
 970 969 20,560
250 09:15:10 971
-27
 973 972 12,053
251 09:14:50 973
-25
 973 972 9,584
252 09:14:10 975
-23
 976 975 2,342
253 09:13:50 975
-23
 979 975 667
254 09:13:40 976
-22
 979 975 2,000
255 09:13:30 976
-22
 979 976 2
256 09:13:20 976
-22
 979 976 58
257 09:13:10 976
-22
 981 976 3,944
258 09:12:50 976
-22
 982 976 3
259 09:12:30 977
-21
 983 976 4,723
260 09:12:20 979
-19
 983 978 890
261 09:11:40 984
-14
 984 979 3
262 09:11:30 978
-20
 984 979 504
263 09:11:20 985
-13
 986 978 10
264 09:11:10 985
-13
 985 978 40
265 09:10:50 987
-11
 985 978 1
266 09:10:40 979
-19
 987 978 9,348
267 09:10:10 987
-11
 987 983 10
268 09:09:50 988
-10
 987 983 100
269 09:09:40 988
-10
 988 983 60
270 09:09:20 989
-9
 988 983 303
271 09:09:10 978
-20
 988 981 8,107
272 09:08:50 978
-20
 978 975 3,366
273 09:08:40 977
-21
 977 975 500
274 09:06:20 974
-24
 977 975 3,898
275 09:05:20 974
-24
 977 974 2,800
276 09:05:10 975
-23
 977 975 1
277 09:05:00 975
-23
 977 974 10
278 09:04:50 974
-24
 977 975 1,158
279 09:04:30 976
-22
 977 975 812
280 09:04:20 976
-22
 977 976 300
281 09:04:00 976
-22
 977 976 5
282 09:03:40 977
-21
 977 976 179
283 09:03:30 979
-19
 988 978 68
284 09:03:20 980
-18
 988 979 72
285 09:03:10 981
-17
 988 981 2
286 09:03:00 981
-17
 988 981 61
287 09:02:40 980
-18
 988 981 123
288 09:02:30 980
-18
 988 980 10,383
289 09:02:20 981
-17
 988 981 163
290 09:02:10 982
-16
 989 981 5,609
291 09:02:00 983
-15
 989 983 145
292 09:01:40 984
-14
 989 984 64
293 09:01:20 985
-13
 989 985 106
294 09:01:10 989
-9
 989 985 100
295 09:01:00 986
-12
 989 985 2,066
296 09:00:40 991
-7
 990 989 12,060
297 09:00:00 998
0
 991 990 0
매도상위 매수상위
증권사 거래량 증권사 거래량
키움증권 64,708 NH투자증권 41,790
신한증권 62,884 키움증권 39,151
미래에셋증권 26,951 토스증권 31,450
NH투자증권 26,722 미래에셋증권 28,323
제이피모간 14,692 교보증권 20,000
No 일자 종가 전일대비 시가 고가 저가 거래량 거래대금
1 26/02/06 993
-5
 991 996 966 249,394 244,858,528
2 26/02/05 998
-9
 1,002 1,008 994 241,214 240,883,313
3 26/02/04 1,007
9
 993 1,009 983 293,610 294,366,832
4 26/02/03 998
9
 988 1,003 988 179,762 179,351,139
5 26/02/02 989
-29
 1,018 1,018 989 439,107 438,655,089
6 26/01/30 1,018
-1
 1,029 1,038 1,018 370,572 379,896,635
7 26/01/29 1,019
18
 1,005 1,029 1,002 334,082 339,670,915
8 26/01/28 1,001
-14
 1,009 1,019 998 304,455 305,635,964
9 26/01/27 1,015
1
 1,014 1,018 1,005 139,039 140,501,066
10 26/01/26 1,014
5
 1,010 1,025 994 372,291 375,282,593
11 26/01/23 1,009
16
 1,000 1,011 993 268,239 269,124,536
12 26/01/22 993
6
 989 999 984 217,336 215,391,649
13 26/01/21 987
-2
 988 995 979 296,613 292,724,446
14 26/01/20 989
17
 972 990 967 309,780 303,904,288
15 26/01/19 972
-9
 980 981 969 255,992 249,028,175
16 26/01/16 981
1
 980 989 980 142,192 139,727,172
17 26/01/15 980
-3
 983 987 975 151,965 148,637,927
18 26/01/14 983
1
 982 985 974 151,461 148,479,335
19 26/01/13 982
-4
 987 993 981 221,767 218,223,363
20 26/01/12 986
-11
 997 997 985 415,749 411,345,751
21 26/01/09 997
1
 996 1,002 994 110,209 109,792,299
22 26/01/08 996
0
 992 1,000 990 179,753 178,804,005
23 26/01/07 996
0
 997 1,005 990 272,101 270,494,789
24 26/01/06 996
3
 993 1,012 993 282,584 282,457,617
25 26/01/05 993
-24
 1,018 1,036 991 441,890 442,793,266
26 26/01/02 1,017
0
 1,017 1,022 988 339,951 342,653,998
27 25/12/30 1,017
-22
 1,038 1,042 1,016 390,697 400,190,944
28 25/12/29 1,039
-2
 1,041 1,045 1,032 183,395 190,428,453
29 25/12/26 1,041
-11
 1,047 1,050 1,015 279,978 290,858,673
30 25/12/24 1,052
-1
 1,057 1,057 1,046 61,194 64,292,366
31 25/12/23 1,053
-8
 1,065 1,065 1,047 182,832 192,554,593
32 25/12/22 1,061
12
 1,051 1,064 1,047 157,219 166,153,261
33 25/12/19 1,049
6
 1,043 1,060 1,035 138,604 144,839,096
34 25/12/18 1,043
-1
 1,038 1,091 1,031 309,983 324,453,007
35 25/12/17 1,044
5
 1,034 1,051 1,033 137,878 143,643,671
36 25/12/16 1,039
-17
 1,056 1,060 1,039 160,971 168,301,601
37 25/12/15 1,056
8
 1,052 1,068 1,042 122,131 129,218,737
38 25/12/12 1,048
-8
 1,055 1,066 1,040 246,927 259,260,469
39 25/12/11 1,056
-7
 1,061 1,070 1,038 185,164 196,242,551
40 25/12/10 1,063
-1
 1,061 1,069 1,053 100,081 106,198,147
41 25/12/09 1,064
-23
 1,083 1,086 1,064 180,835 193,815,852
42 25/12/08 1,087
5
 1,088 1,094 1,069 344,739 373,755,075
43 25/12/05 1,082
23
 1,063 1,085 1,055 292,599 315,593,964
44 25/12/04 1,059
-11
 1,078 1,078 1,057 113,028 120,061,508
45 25/12/03 1,070
9
 1,067 1,100 1,031 343,493 368,290,470
46 25/12/02 1,061
6
 1,055 1,064 1,039 270,303 284,613,686
47 25/12/01 1,055
30
 1,025 1,086 1,025 952,664 1,012,214,248
48 25/11/28 1,025
15
 1,017 1,027 1,002 221,461 226,194,824
49 25/11/27 1,010
1
 1,036 1,036 1,003 233,752 236,645,570
50 25/11/26 1,009
15
 993 1,092 986 2,361,083 2,462,149,973
51 25/11/25 994
1
 999 1,012 985 109,893 109,092,125
52 25/11/24 993
-11
 1,002 1,006 990 164,418 163,828,628
53 25/11/21 1,004
-5
 1,012 1,012 990 207,010 206,426,367
54 25/11/20 1,009
10
 995 1,016 995 122,597 123,293,415
55 25/11/19 999
-16
 1,005 1,015 995 273,351 273,696,114
56 25/11/18 1,015
-24
 1,032 1,039 1,010 161,162 164,076,256
57 25/11/17 1,039
24
 1,017 1,040 1,017 258,068 265,109,959
58 25/11/14 1,015
-13
 1,028 1,028 1,005 159,047 161,317,203
59 25/11/13 1,028
5
 1,030 1,031 1,015 116,229 118,972,870
60 25/11/12 1,023
8
 1,014 1,041 1,014 155,094 159,199,099