전일대비 |
-9(-0.80%)
|
---|---|
거래량 | 72,828 |
거래대금 | 81,566,699 |
시가 |
1,121
|
---|---|
고가 |
1,128
|
저가 |
1,116
|
매도잔량 | 호가 | 매수잔량 |
---|---|---|
14 | 1,123 | |
542 | 1,122 | |
7 | 1,121 | |
11,272 | 1,120 | |
301 | 1,118 | |
1,117 | 100 | |
1,116 | 4,745 | |
1,115 | 14,502 | |
1,114 | 3,472 | |
1,113 | 782 | |
12,136 | 잔량합계 | 23,601 |
No | 시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
---|---|---|---|---|---|---|
1 | 09:37:10 | 1,121 |
-5
|
1,118 | 1,117 | 1 |
2 | 09:37:00 | 1,118 |
-8
|
1,121 | 1,118 | 83 |
3 | 09:36:50 | 1,120 |
-6
|
1,121 | 1,118 | 38 |
4 | 09:36:40 | 1,120 |
-6
|
1,120 | 1,118 | 100 |
5 | 09:36:20 | 1,120 |
-6
|
1,120 | 1,118 | 103 |
6 | 09:36:00 | 1,120 |
-6
|
1,120 | 1,118 | 50 |
7 | 09:35:50 | 1,120 |
-6
|
1,120 | 1,118 | 30 |
8 | 09:35:40 | 1,120 |
-6
|
1,120 | 1,118 | 30 |
9 | 09:35:30 | 1,120 |
-6
|
1,120 | 1,118 | 1 |
10 | 09:35:10 | 1,120 |
-6
|
1,120 | 1,118 | 1 |
11 | 09:34:50 | 1,118 |
-8
|
1,120 | 1,117 | 1,186 |
12 | 09:34:30 | 1,117 |
-9
|
1,118 | 1,117 | 2 |
13 | 09:33:50 | 1,116 |
-10
|
1,118 | 1,117 | 10,421 |
14 | 09:33:10 | 1,118 |
-8
|
1,118 | 1,117 | 19 |
15 | 09:33:00 | 1,118 |
-8
|
1,118 | 1,117 | 500 |
16 | 09:31:30 | 1,118 |
-8
|
1,118 | 1,117 | 330 |
17 | 09:30:50 | 1,118 |
-8
|
1,118 | 1,117 | 110 |
18 | 09:30:20 | 1,118 |
-8
|
1,118 | 1,117 | 2 |
19 | 09:30:10 | 1,118 |
-8
|
1,118 | 1,117 | 144 |
20 | 09:30:00 | 1,116 |
-10
|
1,118 | 1,116 | 1,002 |
21 | 09:29:40 | 1,116 |
-10
|
1,118 | 1,116 | 1,480 |
22 | 09:29:20 | 1,118 |
-8
|
1,118 | 1,116 | 30 |
23 | 09:28:50 | 1,118 |
-8
|
1,118 | 1,116 | 1 |
24 | 09:28:00 | 1,116 |
-10
|
1,118 | 1,116 | 800 |
25 | 09:27:40 | 1,117 |
-9
|
1,118 | 1,116 | 1,112 |
26 | 09:26:50 | 1,118 |
-8
|
1,118 | 1,117 | 100 |
27 | 09:26:30 | 1,118 |
-8
|
1,118 | 1,117 | 100 |
28 | 09:26:10 | 1,118 |
-8
|
1,118 | 1,117 | 5 |
29 | 09:25:20 | 1,117 |
-9
|
1,118 | 1,117 | 100 |
30 | 09:25:10 | 1,117 |
-9
|
1,118 | 1,117 | 100 |
31 | 09:25:00 | 1,116 |
-10
|
1,118 | 1,116 | 3,970 |
32 | 09:24:50 | 1,118 |
-8
|
1,118 | 1,117 | 149 |
33 | 09:24:40 | 1,118 |
-8
|
1,118 | 1,117 | 100 |
34 | 09:24:30 | 1,118 |
-8
|
1,119 | 1,118 | 100 |
35 | 09:24:20 | 1,118 |
-8
|
1,119 | 1,118 | 1,057 |
36 | 09:24:10 | 1,119 |
-7
|
1,119 | 1,118 | 1,149 |
37 | 09:23:40 | 1,120 |
-6
|
1,120 | 1,119 | 4 |
38 | 09:22:20 | 1,119 |
-7
|
1,120 | 1,119 | 60 |
39 | 09:21:50 | 1,118 |
-8
|
1,119 | 1,118 | 40 |
40 | 09:21:20 | 1,118 |
-8
|
1,119 | 1,118 | 950 |
41 | 09:20:20 | 1,118 |
-8
|
1,118 | 1,117 | 501 |
42 | 09:20:10 | 1,118 |
-8
|
1,119 | 1,118 | 2,002 |
43 | 09:20:00 | 1,118 |
-8
|
1,119 | 1,118 | 6 |
44 | 09:19:30 | 1,118 |
-8
|
1,119 | 1,118 | 2,083 |
45 | 09:19:20 | 1,119 |
-7
|
1,120 | 1,118 | 1 |
46 | 09:19:10 | 1,120 |
-6
|
1,120 | 1,119 | 200 |
47 | 09:18:50 | 1,120 |
-6
|
1,120 | 1,118 | 6 |
48 | 09:18:30 | 1,120 |
-6
|
1,120 | 1,118 | 3 |
49 | 09:18:10 | 1,120 |
-6
|
1,120 | 1,118 | 5 |
50 | 09:17:40 | 1,120 |
-6
|
1,120 | 1,118 | 1,939 |
51 | 09:17:30 | 1,119 |
-7
|
1,120 | 1,118 | 869 |
52 | 09:17:20 | 1,120 |
-6
|
1,120 | 1,119 | 1,002 |
53 | 09:17:10 | 1,120 |
-6
|
1,122 | 1,120 | 9 |
54 | 09:17:00 | 1,120 |
-6
|
1,122 | 1,120 | 111 |
55 | 09:16:50 | 1,120 |
-6
|
1,122 | 1,120 | 3 |
56 | 09:16:40 | 1,120 |
-6
|
1,122 | 1,120 | 14 |
57 | 09:16:30 | 1,120 |
-6
|
1,122 | 1,120 | 2 |
58 | 09:16:20 | 1,121 |
-5
|
1,122 | 1,120 | 506 |
59 | 09:16:10 | 1,121 |
-5
|
1,122 | 1,120 | 3 |
60 | 09:16:00 | 1,122 |
-4
|
1,122 | 1,120 | 20 |
61 | 09:15:40 | 1,123 |
-3
|
1,121 | 1,120 | 6 |
62 | 09:15:30 | 1,123 |
-3
|
1,123 | 1,120 | 3 |
63 | 09:14:10 | 1,119 |
-7
|
1,123 | 1,121 | 1,388 |
64 | 09:13:50 | 1,119 |
-7
|
1,123 | 1,119 | 4 |
65 | 09:13:40 | 1,119 |
-7
|
1,123 | 1,119 | 413 |
66 | 09:12:50 | 1,119 |
-7
|
1,123 | 1,119 | 1 |
67 | 09:12:40 | 1,119 |
-7
|
1,123 | 1,119 | 1,700 |
68 | 09:12:20 | 1,119 |
-7
|
1,123 | 1,119 | 7 |
69 | 09:11:10 | 1,119 |
-7
|
1,123 | 1,119 | 2,000 |
70 | 09:10:30 | 1,119 |
-7
|
1,123 | 1,119 | 2,000 |
71 | 09:10:10 | 1,120 |
-6
|
1,123 | 1,120 | 220 |
72 | 09:09:50 | 1,119 |
-7
|
1,123 | 1,120 | 5,686 |
73 | 09:08:50 | 1,119 |
-7
|
1,123 | 1,120 | 6,561 |
74 | 09:08:20 | 1,123 |
-3
|
1,124 | 1,123 | 57 |
75 | 09:07:30 | 1,123 |
-3
|
1,127 | 1,123 | 536 |
76 | 09:06:30 | 1,123 |
-3
|
1,123 | 1,122 | 974 |
77 | 09:06:20 | 1,124 |
-2
|
1,125 | 1,123 | 9 |
78 | 09:06:00 | 1,128 |
2
|
1,125 | 1,124 | 101 |
79 | 09:05:50 | 1,126 |
0
|
1,129 | 1,125 | 526 |
80 | 09:05:40 | 1,126 |
0
|
1,126 | 1,125 | 955 |
81 | 09:05:30 | 1,128 |
2
|
1,128 | 1,127 | 20 |
82 | 09:05:20 | 1,128 |
2
|
1,128 | 1,127 | 20 |
83 | 09:05:10 | 1,127 |
1
|
1,128 | 1,127 | 49 |
84 | 09:05:00 | 1,127 |
1
|
1,128 | 1,127 | 290 |
85 | 09:04:50 | 1,127 |
1
|
1,127 | 1,126 | 20 |
86 | 09:04:40 | 1,127 |
1
|
1,127 | 1,126 | 4 |
87 | 09:04:30 | 1,126 |
0
|
1,127 | 1,126 | 14 |
88 | 09:04:20 | 1,125 |
-1
|
1,126 | 1,125 | 241 |
89 | 09:03:40 | 1,125 |
-1
|
1,125 | 1,123 | 1 |
90 | 09:03:30 | 1,125 |
-1
|
1,125 | 1,123 | 1 |
91 | 09:03:20 | 1,124 |
-2
|
1,125 | 1,124 | 3,511 |
92 | 09:03:10 | 1,121 |
-5
|
1,122 | 1,121 | 770 |
93 | 09:02:50 | 1,120 |
-6
|
1,121 | 1,120 | 1,052 |
94 | 09:02:20 | 1,120 |
-6
|
1,122 | 1,121 | 3,838 |
95 | 09:02:10 | 1,120 |
-6
|
1,122 | 1,120 | 13,606 |
96 | 09:02:00 | 1,122 |
-4
|
1,122 | 1,121 | 100 |
97 | 09:01:50 | 1,123 |
-3
|
1,123 | 1,122 | 227 |
98 | 09:01:30 | 1,123 |
-3
|
1,123 | 1,122 | 24 |
99 | 09:01:00 | 1,126 |
0
|
1,126 | 1,123 | 210 |
100 | 09:00:40 | 1,125 |
-1
|
1,126 | 1,121 | 39 |
101 | 09:00:20 | 1,125 |
-1
|
1,126 | 1,125 | 8,580 |
102 | 09:00:00 | 1,126 |
0
|
1,125 | 1,121 | 0 |
매도상위 | 매수상위 | ||
---|---|---|---|
증권사 | 거래량 | 증권사 | 거래량 |
KB증권 | 22,981 | 한국증권 | 22,476 |
미래에셋증권 | 21,755 | 미래에셋증권 | 10,082 |
제이피모간 | 14,255 | 교보증권 | 10,000 |
신한증권 | 11,242 | KB증권 | 9,627 |
메릴린치 | 6,300 | 키움증권 | 8,242 |
No | 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
1 | 25/07/14 | 1,126 |
-22
|
1,146 | 1,150 | 1,123 | 354,062 | 401,048,434 |
2 | 25/07/11 | 1,148 |
6
|
1,150 | 1,173 | 1,140 | 549,514 | 634,274,918 |
3 | 25/07/10 | 1,142 |
22
|
1,120 | 1,156 | 1,118 | 912,349 | 1,037,718,604 |
4 | 25/07/09 | 1,120 |
-3
|
1,120 | 1,129 | 1,110 | 251,525 | 281,721,719 |
5 | 25/07/08 | 1,123 |
-1
|
1,127 | 1,129 | 1,110 | 227,183 | 254,393,680 |
6 | 25/07/07 | 1,124 |
10
|
1,114 | 1,131 | 1,110 | 353,124 | 396,418,965 |
7 | 25/07/04 | 1,114 |
-8
|
1,125 | 1,130 | 1,112 | 387,633 | 433,131,956 |
8 | 25/07/03 | 1,122 |
2
|
1,134 | 1,147 | 1,117 | 779,639 | 881,364,637 |
9 | 25/07/02 | 1,120 |
0
|
1,127 | 1,127 | 1,106 | 694,550 | 774,672,487 |
10 | 25/07/01 | 1,120 |
-2
|
1,119 | 1,134 | 1,118 | 627,828 | 705,831,884 |
11 | 25/06/30 | 1,122 |
-10
|
1,135 | 1,152 | 1,118 | 693,510 | 783,742,776 |
12 | 25/06/27 | 1,132 |
-20
|
1,145 | 1,162 | 1,130 | 696,356 | 794,406,046 |
13 | 25/06/26 | 1,152 |
-46
|
1,192 | 1,193 | 1,145 | 1,162,188 | 1,349,921,447 |
14 | 25/06/25 | 1,198 |
-8
|
1,206 | 1,218 | 1,188 | 1,077,539 | 1,288,496,548 |
15 | 25/06/24 | 1,206 |
23
|
1,187 | 1,223 | 1,183 | 1,227,014 | 1,469,518,195 |
16 | 25/06/23 | 1,183 |
-51
|
1,222 | 1,222 | 1,169 | 1,517,254 | 1,798,384,144 |
17 | 25/06/20 | 1,234 |
-41
|
1,276 | 1,277 | 1,209 | 3,029,488 | 3,728,921,562 |
18 | 25/06/19 | 1,275 |
129
|
1,170 | 1,340 | 1,166 | 20,389,274 | 25,757,957,059 |
19 | 25/06/18 | 1,146 |
-5
|
1,147 | 1,160 | 1,116 | 1,015,781 | 1,156,257,657 |
20 | 25/06/17 | 1,151 |
-6
|
1,172 | 1,267 | 1,128 | 4,345,858 | 5,208,749,535 |
21 | 25/06/16 | 1,157 |
-9
|
1,154 | 1,165 | 1,142 | 534,378 | 615,218,997 |
22 | 25/06/13 | 1,166 |
-12
|
1,178 | 1,181 | 1,150 | 867,115 | 1,008,276,850 |
23 | 25/06/12 | 1,178 |
28
|
1,150 | 1,189 | 1,147 | 838,630 | 982,452,653 |
24 | 25/06/11 | 1,150 |
2
|
1,165 | 1,165 | 1,135 | 441,952 | 506,879,062 |
25 | 25/06/10 | 1,148 |
-14
|
1,169 | 1,170 | 1,136 | 415,296 | 478,245,548 |
26 | 25/06/09 | 1,162 |
24
|
1,140 | 1,163 | 1,137 | 471,790 | 544,617,015 |
27 | 25/06/05 | 1,138 |
4
|
1,134 | 1,149 | 1,127 | 470,181 | 534,517,899 |
28 | 25/06/04 | 1,134 |
32
|
1,103 | 1,136 | 1,103 | 461,009 | 516,943,611 |
29 | 25/06/02 | 1,102 |
14
|
1,088 | 1,115 | 1,087 | 441,798 | 487,772,858 |
30 | 25/05/30 | 1,088 |
-42
|
1,135 | 1,135 | 1,088 | 771,309 | 851,723,746 |
31 | 25/05/29 | 1,130 |
0
|
1,130 | 1,138 | 1,120 | 494,015 | 557,389,007 |
32 | 25/05/28 | 1,130 |
9
|
1,122 | 1,141 | 1,121 | 514,302 | 581,352,965 |
33 | 25/05/27 | 1,121 |
-26
|
1,147 | 1,147 | 1,114 | 653,181 | 734,463,050 |
34 | 25/05/26 | 1,147 |
10
|
1,122 | 1,147 | 1,113 | 536,379 | 606,971,111 |
35 | 25/05/23 | 1,137 |
-27
|
1,164 | 1,170 | 1,130 | 811,368 | 930,402,880 |
36 | 25/05/22 | 1,164 |
-6
|
1,190 | 1,203 | 1,161 | 1,167,716 | 1,375,387,951 |
37 | 25/05/21 | 1,170 |
22
|
1,148 | 1,195 | 1,138 | 855,783 | 1,001,224,767 |
38 | 25/05/20 | 1,148 |
-2
|
1,151 | 1,159 | 1,131 | 846,249 | 970,062,360 |
39 | 25/05/19 | 1,150 |
-5
|
1,156 | 1,165 | 1,140 | 1,088,791 | 1,251,458,404 |
40 | 25/05/16 | 1,155 |
-73
|
1,232 | 1,291 | 1,140 | 3,770,650 | 4,566,392,019 |
41 | 25/05/15 | 1,228 |
40
|
1,212 | 1,269 | 1,204 | 3,879,679 | 4,787,953,248 |
42 | 25/05/14 | 1,188 |
-3
|
1,193 | 1,217 | 1,185 | 1,159,305 | 1,388,087,294 |
43 | 25/05/13 | 1,191 |
26
|
1,170 | 1,217 | 1,142 | 1,955,068 | 2,321,301,420 |
44 | 25/05/12 | 1,165 |
41
|
1,111 | 1,172 | 1,111 | 1,012,528 | 1,163,633,283 |
45 | 25/05/09 | 1,124 |
-14
|
1,132 | 1,158 | 1,111 | 1,034,313 | 1,160,486,199 |
46 | 25/05/08 | 1,138 |
-12
|
1,151 | 1,160 | 1,120 | 1,039,062 | 1,179,984,964 |
47 | 25/05/07 | 1,150 |
-25
|
1,175 | 1,192 | 1,112 | 1,539,033 | 1,760,237,061 |
48 | 25/05/02 | 1,175 |
-42
|
1,215 | 1,215 | 1,175 | 1,155,121 | 1,369,146,824 |
49 | 25/04/30 | 1,217 |
55
|
1,186 | 1,235 | 1,160 | 1,887,268 | 2,257,534,655 |
50 | 25/04/29 | 1,162 |
14
|
1,163 | 1,197 | 1,139 | 1,645,536 | 1,921,135,341 |
51 | 25/04/28 | 1,148 |
-25
|
1,169 | 1,171 | 1,133 | 1,052,716 | 1,207,357,316 |
52 | 25/04/25 | 1,173 |
-25
|
1,201 | 1,208 | 1,156 | 1,371,066 | 1,611,032,797 |
53 | 25/04/24 | 1,198 |
-2
|
1,215 | 1,300 | 1,178 | 3,119,028 | 3,822,942,325 |
54 | 25/04/23 | 1,200 |
26
|
1,174 | 1,217 | 1,174 | 1,203,876 | 1,440,687,782 |
55 | 25/04/22 | 1,174 |
-9
|
1,172 | 1,240 | 1,170 | 1,534,718 | 1,828,837,444 |
56 | 25/04/21 | 1,183 |
-39
|
1,222 | 1,228 | 1,169 | 1,644,247 | 1,964,160,754 |
57 | 25/04/18 | 1,222 |
42
|
1,180 | 1,265 | 1,151 | 3,473,401 | 4,224,380,544 |
58 | 25/04/17 | 1,180 |
-37
|
1,217 | 1,231 | 1,178 | 2,280,514 | 2,747,769,990 |
59 | 25/04/16 | 1,217 |
-58
|
1,240 | 1,254 | 1,204 | 2,822,314 | 3,457,982,721 |
60 | 25/04/15 | 1,275 |
25
|
1,257 | 1,295 | 1,233 | 4,965,870 | 6,265,221,864 |