주식정보
Home IR 주식정보
주가정보
910
2024-10-04 19:59:40 기준(장마감)
전일대비
1(0.11%)
거래량 54,676
거래대금 49,490,386
시가
901
고가
913
저가
900
  • 호가
  • 시간대별체결가
  • 회원사별거래
  • 일자별 시세
매도잔량 호가 매수잔량
822 915
1,791 914
6,877 913
1,500 911
1,088 910
908 1
907 1
906 1
905 9
904 5
12,078 잔량합계 017
No 시간 체결가 전일대비 매도호가 매수호가 매수잔량
1 15:30:00 910
1
 910 908 2,632
2 15:18:10 908
-1
 910 908 1,000
3 15:15:30 908
-1
 908 905 1,000
4 15:12:40 908
-1
 908 905 1,000
5 15:07:00 906
-3
 908 905 1
6 15:03:30 908
-1
 908 906 1,000
7 14:41:00 906
-3
 908 906 2
8 14:26:10 908
-1
 908 906 761
9 14:24:50 908
-1
 908 906 1
10 14:17:00 909
0
 907 906 7
11 14:03:20 910
1
 907 906 1
12 14:03:00 904
-5
 910 904 42
13 14:01:50 912
3
 910 904 400
14 14:01:10 904
-5
 908 904 4,300
15 13:53:30 908
-1
 908 906 1,127
16 13:51:10 908
-1
 908 904 1,000
17 13:50:50 908
-1
 908 904 50
18 13:49:20 908
-1
 908 904 50
19 13:46:50 908
-1
 908 904 166
20 13:44:50 908
-1
 908 904 50
21 13:43:30 908
-1
 908 904 2
22 13:41:10 907
-2
 908 904 309
23 13:40:00 907
-2
 907 902 1
24 13:38:50 906
-3
 907 902 638
25 13:37:00 906
-3
 906 902 2,221
26 13:16:00 904
-5
 905 902 1
27 13:01:40 906
-3
 904 902 12
28 13:00:20 906
-3
 906 903 11
29 12:57:00 904
-5
 905 903 1
30 12:51:00 905
-4
 905 904 1
31 12:50:10 903
-6
 905 902 14
32 12:35:10 906
-3
 905 903 1
33 12:32:20 900
-9
 906 900 10,000
34 12:27:40 903
-6
 904 902 110
35 12:22:00 903
-6
 906 903 96
36 12:12:10 904
-5
 905 903 500
37 12:10:40 904
-5
 906 904 1
38 11:53:10 905
-4
 906 904 453
39 11:52:00 905
-4
 905 904 500
40 11:46:10 905
-4
 905 904 1
41 11:35:00 905
-4
 905 904 10
42 11:21:10 905
-4
 905 904 1
43 11:19:00 905
-4
 905 904 30
44 11:16:20 905
-4
 905 903 500
45 11:13:50 906
-3
 905 903 1,000
46 11:11:00 903
-6
 906 903 127
47 11:10:30 905
-4
 905 903 30
48 11:04:10 905
-4
 904 903 203
49 11:02:30 906
-3
 906 905 145
50 10:59:30 905
-4
 905 903 145
51 10:58:10 905
-4
 905 903 1
52 10:57:20 903
-6
 905 903 11
53 10:56:50 906
-3
 906 903 1
54 10:53:50 903
-6
 906 903 8,400
55 10:50:50 904
-5
 906 904 2,527
56 10:50:20 906
-3
 906 904 81
57 10:46:00 904
-5
 906 904 1,000
58 10:43:50 905
-4
 906 905 91
59 10:42:00 905
-4
 905 904 30
60 10:41:20 905
-4
 905 904 71
61 10:34:50 905
-4
 905 904 77
62 10:34:20 906
-3
 906 905 50
63 10:15:20 906
-3
 906 905 67
64 10:14:30 906
-3
 906 905 10
65 10:12:00 906
-3
 908 906 101
66 10:11:40 908
-1
 908 906 6
67 10:08:00 908
-1
 908 906 50
68 10:05:30 908
-1
 908 905 10
69 10:05:20 908
-1
 908 905 13
70 10:04:50 908
-1
 908 905 1
71 10:04:10 905
-4
 908 905 1
72 10:00:50 908
-1
 908 905 27
73 09:56:20 908
-1
 908 905 10
74 09:55:50 905
-4
 908 905 100
75 09:42:40 910
1
 908 905 1
76 09:42:10 910
1
 910 905 3
77 09:36:30 910
1
 910 905 1
78 09:33:50 905
-4
 910 905 47
79 09:32:50 910
1
 910 905 100
80 09:31:50 910
1
 910 905 1
81 09:30:30 905
-4
 910 905 1
82 09:28:10 910
1
 910 905 2
83 09:27:30 910
1
 910 905 19
84 09:20:00 912
3
 910 905 1
85 09:18:20 906
-3
 912 905 1
86 09:14:20 912
3
 912 906 1
87 09:11:40 910
1
 912 905 1
88 09:10:00 912
3
 913 905 17
89 09:08:20 913
4
 913 905 1
90 09:07:40 909
0
 913 905 6,018
91 09:06:40 909
0
 913 909 4
92 09:06:20 909
0
 909 905 10
93 09:06:00 909
0
 909 905 10
94 09:05:20 908
-1
 908 905 99
95 09:05:00 908
-1
 909 905 100
96 09:00:10 909
0
 908 905 65
매도상위 매수상위
증권사 거래량 증권사 거래량
미래에셋대우 17,856 미래에셋대우 38,760
KB증권 17,293 KB증권 4,785
한화투자 6,879 키움증권 2,602
신한투자 6,324 신한투자 1,563
키움증권 2,478 한국증권 1,452
No 일자 종가 전일대비 시가 고가 저가 거래량 거래대금
1 24/10/04 910
1
 901 913 900 54,676 49,490,386
2 24/10/02 909
-10
 910 914 894 57,494 51,802,107
3 24/09/30 919
-1
 920 924 904 50,840 46,454,197
4 24/09/27 920
6
 909 920 906 71,499 65,101,088
5 24/09/26 914
13
 905 915 900 52,820 47,946,684
6 24/09/25 901
-9
 910 916 900 91,650 83,317,694
7 24/09/24 910
10
 894 914 893 63,376 57,322,359
8 24/09/23 900
3
 895 900 884 99,712 89,175,073
9 24/09/20 897
11
 890 897 840 83,025 73,597,031
10 24/09/19 886
3
 883 887 872 84,823 74,289,338
11 24/09/13 883
3
 880 885 873 70,119 61,473,015
12 24/09/12 880
5
 875 880 865 90,351 78,819,592
13 24/09/11 875
3
 872 876 857 174,193 150,883,404
14 24/09/10 872
7
 871 877 853 50,583 43,615,219
15 24/09/09 865
8
 854 868 841 150,650 128,265,201
16 24/09/06 857
-13
 861 870 845 223,488 189,766,923
17 24/09/05 870
5
 871 873 846 133,718 114,797,809
18 24/09/04 865
-29
 884 885 849 242,095 208,204,907
19 24/09/03 894
-4
 892 898 882 123,125 109,631,205
20 24/09/02 898
0
 899 901 890 57,617 51,478,189
21 24/08/30 898
15
 883 899 883 94,437 84,152,844
22 24/08/29 883
-17
 900 902 878 159,334 141,009,485
23 24/08/28 900
-6
 906 910 883 224,044 200,533,532
24 24/08/27 906
8
 898 907 892 73,276 65,913,133
25 24/08/26 898
-7
 905 907 889 126,384 113,534,598
26 24/08/23 905
-10
 905 911 895 204,555 184,162,003
27 24/08/22 915
0
 915 917 903 97,141 88,361,022
28 24/08/21 915
-6
 921 925 909 59,735 54,685,749
29 24/08/20 921
1
 915 925 910 143,133 130,842,220
30 24/08/19 920
-16
 933 940 919 104,806 97,393,512
31 24/08/16 936
-3
 939 946 923 137,022 127,996,674
32 24/08/14 939
4
 936 948 931 120,426 113,349,756
33 24/08/13 935
-3
 943 948 925 64,789 60,436,100
34 24/08/12 938
0
 938 945 937 59,175 55,584,424
35 24/08/09 938
13
 925 940 925 92,815 86,655,435
36 24/08/08 925
-13
 938 941 911 50,583 46,665,323
37 24/08/07 938
33
 905 940 900 180,452 166,819,342
38 24/08/06 905
32
 841 922 841 419,232 375,448,605
39 24/08/05 873
-84
 951 951 851 455,132 404,722,405
40 24/08/02 957
-23
 976 980 956 171,519 165,115,847
41 24/08/01 980
10
 975 986 974 120,452 117,935,678
42 24/07/31 970
2
 968 979 960 158,927 153,970,069
43 24/07/30 968
-8
 976 981 962 146,567 141,813,886
44 24/07/29 976
1
 974 984 974 127,744 124,778,503
45 24/07/26 975
3
 972 975 966 81,345 78,874,504
46 24/07/25 972
-21
 985 997 961 256,442 248,861,562
47 24/07/24 993
-6
 991 999 990 117,585 116,697,198
48 24/07/23 999
0
 999 1,002 995 75,542 75,341,049
49 24/07/22 999
-1
 1,000 1,001 991 137,596 136,862,317
50 24/07/19 1,000
2
 997 1,002 996 115,592 115,346,413
51 24/07/18 998
-5
 1,001 1,004 996 210,945 210,610,383
52 24/07/17 1,003
-4
 1,005 1,009 1,000 93,461 93,691,520
53 24/07/16 1,007
-2
 1,014 1,014 999 148,793 149,171,420
54 24/07/15 1,009
-3
 1,019 1,019 1,000 179,261 179,835,326
55 24/07/12 1,012
-13
 1,025 1,028 1,009 88,772 89,858,214
56 24/07/11 1,025
3
 1,025 1,033 1,011 113,063 116,230,480
57 24/07/10 1,022
-3
 1,025 1,028 1,005 74,701 75,832,677
58 24/07/09 1,025
1
 1,024 1,031 1,014 120,241 123,136,253
59 24/07/08 1,024
23
 1,002 1,024 999 199,361 201,308,869
60 24/07/05 1,001
-1
 1,001 1,006 1,000 108,285 108,382,844