주식정보
Home IR 주식정보
주가정보
975
2024-07-26 19:59:41 기준(장마감)
전일대비
3(0.31%)
거래량 81,345
거래대금 78,874,504
시가
972
고가
975
저가
966
  • 호가
  • 시간대별체결가
  • 회원사별거래
  • 일자별 시세
매도잔량 호가 매수잔량
1,215 980
321 979
311 978
1,234 977
3,175 976
975 805
974 2
973 1
972 3
971 5
6,256 잔량합계 816
No 시간 체결가 전일대비 매도호가 매수호가 매수잔량
1 15:30:00 975
3
 976 975 1,139
2 15:20:00 972
0
 976 975 1
3 15:18:10 972
0
 972 971 1
4 15:16:10 971
-1
 972 971 70
5 15:15:50 972
0
 972 971 1
6 15:10:30 970
-2
 972 970 803
7 15:10:00 970
-2
 972 970 1,034
8 15:08:20 972
0
 972 971 1
9 15:05:30 971
-1
 972 971 400
10 15:05:00 971
-1
 972 971 500
11 15:03:00 972
0
 972 971 11
12 14:59:20 972
0
 973 972 1
13 14:57:00 972
0
 973 972 13
14 14:53:10 972
0
 972 971 800
15 14:27:10 972
0
 972 970 300
16 14:26:10 972
0
 972 970 200
17 14:25:30 970
-2
 972 971 193
18 14:24:50 972
0
 972 970 500
19 14:24:10 971
-1
 971 970 100
20 14:20:20 970
-2
 971 970 460
21 14:19:40 970
-2
 970 969 1
22 14:11:30 972
0
 970 969 5
23 14:05:20 969
-3
 972 969 3,000
24 13:59:10 972
0
 972 970 55
25 13:44:40 971
-1
 972 970 1
26 13:37:50 970
-2
 972 970 1,018
27 13:36:10 969
-3
 970 969 2,136
28 13:33:50 970
-2
 970 969 187
29 13:24:00 970
-2
 973 970 537
30 13:23:50 970
-2
 970 969 923
31 13:11:40 971
-1
 971 970 40
32 13:09:50 973
1
 972 970 1
33 13:04:20 970
-2
 973 970 100
34 12:47:30 974
2
 973 970 2,000
35 12:44:40 972
0
 972 970 1
36 12:40:00 972
0
 972 970 1
37 12:23:00 971
-1
 972 970 20
38 12:22:20 973
1
 973 971 1
39 12:20:30 973
1
 973 971 21
40 12:20:10 972
0
 973 972 10
41 12:17:30 968
-4
 973 969 11,002
42 12:15:20 972
0
 973 970 11
43 12:13:10 972
0
 973 972 112
44 12:07:40 972
0
 972 970 100
45 12:07:10 972
0
 972 970 100
46 12:03:10 972
0
 972 969 5
47 11:57:00 969
-3
 972 969 10,000
48 11:53:40 969
-3
 972 969 11
49 11:53:10 969
-3
 973 969 1,000
50 11:52:50 969
-3
 973 969 1,000
51 11:52:30 969
-3
 973 969 4,927
52 11:48:10 969
-3
 973 969 516
53 11:44:20 973
1
 971 969 50
54 11:38:00 968
-4
 973 970 13,000
55 11:35:30 969
-3
 972 969 2,600
56 11:30:00 971
-1
 973 971 380
57 11:28:50 971
-1
 973 971 40
58 11:12:00 971
-1
 973 971 6
59 11:10:20 972
0
 972 971 1
60 11:02:50 973
1
 972 971 1
61 11:01:00 971
-1
 973 971 20
62 10:55:10 972
0
 973 972 50
63 10:53:40 972
0
 973 972 1,000
64 10:53:00 972
0
 972 971 3
65 10:51:20 972
0
 972 971 1
66 10:48:20 969
-3
 972 969 415
67 10:35:20 971
-1
 972 971 40
68 10:30:50 972
0
 972 970 2
69 10:30:00 972
0
 972 970 13
70 10:29:20 972
0
 972 970 111
71 10:29:00 972
0
 972 969 1
72 10:28:10 969
-3
 972 969 3,000
73 10:27:40 966
-6
 972 969 512
74 10:27:30 970
-2
 972 970 997
75 10:26:50 970
-2
 970 969 3
76 10:26:30 970
-2
 972 970 1,007
77 10:23:30 970
-2
 970 969 10
78 10:22:50 970
-2
 970 969 2,059
79 10:17:10 970
-2
 972 970 1,000
80 10:15:30 972
0
 972 970 11
81 10:05:40 972
0
 972 970 2
82 10:04:20 972
0
 972 970 1
83 10:02:40 970
-2
 972 970 94
84 10:02:10 970
-2
 970 969 147
85 10:01:00 971
-1
 972 970 1
86 10:00:30 971
-1
 971 970 1
87 09:59:40 972
0
 972 971 1
88 09:59:10 970
-2
 972 971 185
89 09:58:10 971
-1
 972 971 452
90 09:56:10 972
0
 972 971 1
91 09:56:00 972
0
 972 971 10
92 09:53:50 972
0
 972 971 100
93 09:53:10 972
0
 972 971 10
94 09:48:10 972
0
 974 972 1
95 09:46:00 971
-1
 974 972 12
96 09:38:50 974
2
 974 971 2
97 09:38:00 974
2
 974 971 1
98 09:28:40 972
0
 974 972 10
99 09:28:20 972
0
 974 971 10
100 09:27:50 972
0
 974 971 694
101 09:25:30 974
2
 974 972 2
102 09:23:20 973
1
 974 973 13
103 09:22:30 973
1
 973 972 115
104 09:22:10 973
1
 973 972 10
105 09:21:40 973
1
 973 972 100
106 09:21:00 973
1
 973 972 10
107 09:19:10 974
2
 974 973 50
108 09:17:50 974
2
 974 972 8
109 09:16:20 974
2
 974 972 1
110 09:14:50 974
2
 974 972 2
111 09:14:10 974
2
 974 973 48
112 09:13:40 975
3
 975 974 100
113 09:13:10 975
3
 975 974 215
114 09:10:20 975
3
 975 974 15
115 09:09:00 975
3
 975 974 1
116 09:07:50 975
3
 975 974 2
117 09:07:30 975
3
 975 974 1
118 09:02:50 975
3
 975 974 1
119 09:01:50 972
0
 975 972 400
120 09:01:40 972
0
 972 971 300
121 09:00:10 972
0
 972 971 2,107
매도상위 매수상위
증권사 거래량 증권사 거래량
키움증권 33,624 한국증권 23,490
미래에셋대우 20,001 미래에셋대우 21,599
한국증권 10,685 키움증권 9,624
KB증권 7,564 KB증권 8,675
한화투자 4,205 신한투자 7,364
No 일자 종가 전일대비 시가 고가 저가 거래량 거래대금
1 24/07/26 975
3
 972 975 966 81,333 78,862,792
2 24/07/25 972
-21
 985 997 961 256,442 248,861,562
3 24/07/24 993
-6
 991 999 990 117,585 116,697,198
4 24/07/23 999
0
 999 1,002 995 75,542 75,341,049
5 24/07/22 999
-1
 1,000 1,001 991 137,596 136,862,317
6 24/07/19 1,000
2
 997 1,002 996 115,592 115,346,413
7 24/07/18 998
-5
 1,001 1,004 996 210,945 210,610,383
8 24/07/17 1,003
-4
 1,005 1,009 1,000 93,461 93,691,520
9 24/07/16 1,007
-2
 1,014 1,014 999 148,793 149,171,420
10 24/07/15 1,009
-3
 1,019 1,019 1,000 179,261 179,835,326
11 24/07/12 1,012
-13
 1,025 1,028 1,009 88,772 89,858,214
12 24/07/11 1,025
3
 1,025 1,033 1,011 113,063 116,230,480
13 24/07/10 1,022
-3
 1,025 1,028 1,005 74,701 75,832,677
14 24/07/09 1,025
1
 1,024 1,031 1,014 120,241 123,136,253
15 24/07/08 1,024
23
 1,002 1,024 999 199,361 201,308,869
16 24/07/05 1,001
-1
 1,001 1,006 1,000 108,285 108,382,844
17 24/07/04 1,002
1
 1,001 1,006 999 138,933 139,215,393
18 24/07/03 1,001
-6
 1,005 1,006 999 122,910 123,088,211
19 24/07/02 1,007
2
 1,007 1,014 999 215,056 215,823,604
20 24/07/01 1,005
-5
 1,010 1,012 1,003 201,374 202,497,833
21 24/06/28 1,010
7
 1,001 1,011 999 133,888 134,169,957
22 24/06/27 1,003
-4
 1,005 1,007 998 238,944 239,175,471
23 24/06/26 1,007
-3
 1,010 1,014 1,003 115,110 115,899,555
24 24/06/25 1,010
-10
 1,012 1,017 1,000 183,816 185,153,924
25 24/06/24 1,020
-8
 1,028 1,032 1,000 387,757 394,110,857
26 24/06/21 1,028
-38
 1,072 1,072 1,026 548,252 569,989,236
27 24/06/20 1,066
9
 1,050 1,068 1,050 163,327 172,459,679
28 24/06/19 1,057
-23
 1,080 1,083 1,050 427,219 453,932,624
29 24/06/18 1,080
0
 1,075 1,086 1,072 169,459 182,371,208
30 24/06/17 1,080
2
 1,071 1,100 1,068 405,302 438,197,242
31 24/06/14 1,078
-14
 1,092 1,093 1,070 349,319 375,221,914
32 24/06/13 1,092
-15
 1,106 1,117 1,081 384,496 421,461,052
33 24/06/12 1,107
27
 1,082 1,107 1,080 217,933 238,382,229
34 24/06/11 1,080
-6
 1,086 1,094 1,075 275,747 298,564,025
35 24/06/10 1,086
-12
 1,098 1,098 1,082 171,687 186,629,727
36 24/06/07 1,098
10
 1,087 1,106 1,083 206,363 226,215,323
37 24/06/05 1,088
6
 1,082 1,111 1,073 306,411 331,076,639
38 24/06/04 1,082
-7
 1,088 1,100 1,076 239,681 259,489,719
39 24/06/03 1,089
4
 1,082 1,091 1,075 324,176 350,782,032
40 24/05/31 1,085
-1
 1,080 1,089 1,076 202,551 219,122,443
41 24/05/30 1,086
-18
 1,100 1,100 1,084 197,197 215,052,251
42 24/05/29 1,104
-31
 1,132 1,132 1,102 282,806 313,550,329
43 24/05/28 1,135
-5
 1,141 1,147 1,126 246,183 278,867,311
44 24/05/27 1,140
29
 1,121 1,164 1,118 756,045 860,880,401
45 24/05/24 1,111
-4
 1,139 1,139 1,101 493,295 572,609,617
46 24/05/23 1,115
3
 1,112 1,115 1,100 151,544 167,729,859
47 24/05/22 1,112
-5
 1,117 1,123 1,106 179,120 199,159,305
48 24/05/21 1,117
-2
 1,119 1,133 1,112 134,014 150,470,529
49 24/05/20 1,119
-19
 1,127 1,139 1,114 226,894 254,519,142
50 24/05/17 1,138
-5
 1,143 1,149 1,123 269,110 305,361,236
51 24/05/16 1,143
-10
 1,154 1,158 1,138 345,438 395,931,186
52 24/05/14 1,153
2
 1,141 1,170 1,141 466,584 540,270,617
53 24/05/13 1,151
40
 1,130 1,166 1,119 1,515,884 1,744,134,906
54 24/05/10 1,111
11
 1,097 1,117 1,096 205,760 227,987,383
55 24/05/09 1,100
0
 1,101 1,114 1,090 178,497 196,437,693
56 24/05/08 1,100
-5
 1,099 1,111 1,097 137,471 151,620,110
57 24/05/07 1,105
-2
 1,105 1,113 1,088 450,321 493,649,320
58 24/05/03 1,107
1
 1,106 1,111 1,090 155,023 171,364,166
59 24/05/02 1,106
32
 1,099 1,115 1,092 361,528 399,295,616
60 24/04/30 1,074
-4
 1,078 1,083 1,073 161,747 174,094,885