주식정보
Home IR 주식정보
주가정보
1,060
2024-04-26 18:33:43 기준(장마감)
전일대비
0(0.00%)
거래량 191,084
거래대금 202,387,184
시가
1,062
고가
1,074
저가
1,055
  • 호가
  • 시간대별체결가
  • 회원사별거래
  • 일자별 시세
매도잔량 호가 매수잔량
100 1,064
101 1,063
99 1,062
800 1,061
520 1,060
1,059 20
1,058 110
1,057 997
1,056 1,305
1,055 5,386
1,620 잔량합계 7,818
No 시간 체결가 전일대비 매도호가 매수호가 매수잔량
1 15:30:00 1,060
0
 1,060 1,059 4,612
2 15:20:00 1,057
-3
 1,060 1,059 20
3 15:19:50 1,057
-3
 1,060 1,057 271
4 15:18:50 1,061
1
 1,061 1,060 4
5 15:17:30 1,062
2
 1,061 1,060 1
6 15:17:20 1,061
1
 1,062 1,060 3
7 15:16:50 1,060
0
 1,060 1,059 2
8 15:16:20 1,057
-3
 1,059 1,057 4
9 15:15:40 1,059
-1
 1,059 1,057 56
10 15:15:20 1,057
-3
 1,058 1,056 341
11 15:14:50 1,057
-3
 1,057 1,056 100
12 15:14:20 1,056
-4
 1,057 1,056 41
13 15:13:40 1,057
-3
 1,057 1,056 100
14 15:13:10 1,057
-3
 1,057 1,056 100
15 15:12:40 1,057
-3
 1,057 1,056 1,000
16 15:12:00 1,058
-2
 1,058 1,057 100
17 15:11:30 1,058
-2
 1,058 1,057 1
18 15:11:10 1,058
-2
 1,058 1,057 100
19 15:10:00 1,058
-2
 1,058 1,057 1,000
20 15:09:20 1,058
-2
 1,058 1,057 100
21 15:07:30 1,058
-2
 1,059 1,058 4
22 15:06:40 1,057
-3
 1,058 1,057 134
23 15:06:10 1,058
-2
 1,058 1,057 100
24 15:05:10 1,058
-2
 1,058 1,057 100
25 15:04:10 1,058
-2
 1,058 1,057 50
26 15:02:40 1,058
-2
 1,058 1,057 2
27 15:01:10 1,057
-3
 1,058 1,057 96
28 14:59:20 1,056
-4
 1,058 1,057 10
29 14:58:30 1,056
-4
 1,058 1,056 176
30 14:55:10 1,058
-2
 1,058 1,056 256
31 14:53:20 1,057
-3
 1,058 1,057 1,006
32 14:52:10 1,057
-3
 1,061 1,057 96
33 14:49:10 1,055
-5
 1,061 1,057 96
34 14:48:40 1,055
-5
 1,061 1,055 1,526
35 14:48:30 1,059
-1
 1,060 1,059 60
36 14:44:50 1,060
0
 1,060 1,059 214
37 14:44:20 1,060
0
 1,060 1,059 97
38 14:41:10 1,059
-1
 1,059 1,058 967
39 14:40:30 1,059
-1
 1,060 1,059 347
40 14:40:00 1,060
0
 1,060 1,059 101
41 14:38:30 1,063
3
 1,063 1,060 1
42 14:37:50 1,060
0
 1,063 1,060 1,485
43 14:37:10 1,060
0
 1,063 1,060 96
44 14:36:50 1,060
0
 1,063 1,060 89
45 14:34:50 1,060
0
 1,063 1,060 12,806
46 14:34:40 1,063
3
 1,063 1,062 396
47 14:34:10 1,063
3
 1,064 1,063 96
48 14:33:10 1,063
3
 1,064 1,063 449
49 14:31:40 1,062
2
 1,063 1,062 2
50 14:31:20 1,063
3
 1,063 1,062 103
51 14:24:50 1,063
3
 1,063 1,062 1,290
52 14:24:00 1,062
2
 1,062 1,061 100
53 14:20:40 1,062
2
 1,062 1,061 10
54 14:15:30 1,062
2
 1,062 1,061 48
55 14:13:20 1,062
2
 1,062 1,061 1
56 14:13:00 1,061
1
 1,062 1,061 244
57 14:11:30 1,060
0
 1,061 1,060 159
58 14:11:00 1,060
0
 1,060 1,059 200
59 14:10:30 1,060
0
 1,060 1,059 304
60 14:08:30 1,060
0
 1,060 1,059 1
61 14:07:30 1,058
-2
 1,060 1,059 347
62 13:59:50 1,060
0
 1,060 1,059 1,335
63 13:51:40 1,060
0
 1,060 1,059 1
64 13:50:00 1,060
0
 1,060 1,057 239
65 13:49:30 1,061
1
 1,061 1,060 100
66 13:48:10 1,061
1
 1,061 1,060 32
67 13:47:00 1,061
1
 1,061 1,060 100
68 13:45:50 1,061
1
 1,061 1,060 98
69 13:45:10 1,061
1
 1,061 1,060 199
70 13:44:40 1,060
0
 1,061 1,060 560
71 13:44:20 1,060
0
 1,060 1,057 195
72 13:40:00 1,060
0
 1,060 1,057 1
73 13:39:20 1,059
-1
 1,060 1,056 3,236
74 13:38:30 1,058
-2
 1,058 1,056 48
75 13:38:20 1,057
-3
 1,058 1,057 47
76 13:37:10 1,056
-4
 1,058 1,056 96
77 13:34:30 1,056
-4
 1,058 1,056 347
78 13:34:10 1,056
-4
 1,058 1,056 96
79 13:31:50 1,055
-5
 1,058 1,056 758
80 13:31:10 1,057
-3
 1,058 1,057 96
81 13:30:00 1,057
-3
 1,058 1,057 1,000
82 13:29:00 1,057
-3
 1,058 1,057 2,932
83 13:28:10 1,056
-4
 1,057 1,055 123
84 13:27:40 1,056
-4
 1,057 1,055 651
85 13:25:40 1,056
-4
 1,057 1,055 496
86 13:23:10 1,056
-4
 1,056 1,055 1
87 13:22:10 1,055
-5
 1,056 1,055 96
88 13:21:30 1,055
-5
 1,056 1,055 99
89 13:21:00 1,055
-5
 1,056 1,055 61
90 13:19:30 1,055
-5
 1,056 1,055 19,000
91 13:18:40 1,057
-3
 1,057 1,056 1
92 13:18:10 1,057
-3
 1,057 1,056 2
93 13:17:40 1,057
-3
 1,057 1,056 9
94 13:17:10 1,057
-3
 1,057 1,056 10
95 13:15:30 1,057
-3
 1,057 1,056 6
96 13:14:50 1,056
-4
 1,057 1,056 4
97 13:14:30 1,057
-3
 1,057 1,056 2
98 13:14:00 1,057
-3
 1,057 1,056 35
99 13:13:30 1,057
-3
 1,057 1,056 1
100 13:13:10 1,056
-4
 1,057 1,056 5
101 13:12:40 1,056
-4
 1,057 1,056 5
102 13:11:20 1,057
-3
 1,057 1,056 1
103 13:11:10 1,056
-4
 1,057 1,056 3,003
104 13:10:50 1,056
-4
 1,057 1,056 3
105 13:10:20 1,056
-4
 1,057 1,056 3
106 13:09:50 1,057
-3
 1,057 1,056 1
107 13:09:20 1,057
-3
 1,057 1,056 1
108 13:08:50 1,056
-4
 1,057 1,056 6
109 13:08:30 1,056
-4
 1,057 1,056 3
110 13:07:50 1,056
-4
 1,057 1,056 4
111 13:07:20 1,056
-4
 1,057 1,056 3
112 13:07:00 1,056
-4
 1,057 1,056 3
113 13:06:30 1,056
-4
 1,057 1,056 3
114 13:05:40 1,057
-3
 1,057 1,056 1
115 13:05:20 1,057
-3
 1,057 1,056 14
116 13:04:40 1,057
-3
 1,057 1,056 10
117 13:04:30 1,056
-4
 1,057 1,056 4,013
118 13:04:10 1,056
-4
 1,057 1,056 96
119 13:01:30 1,057
-3
 1,059 1,057 397
120 13:01:10 1,056
-4
 1,059 1,056 96
121 13:00:40 1,056
-4
 1,059 1,056 8,917
122 12:58:40 1,059
-1
 1,059 1,058 100
123 12:54:00 1,059
-1
 1,059 1,058 112
124 12:53:00 1,058
-2
 1,059 1,058 40
125 12:52:10 1,058
-2
 1,059 1,058 1,525
126 12:49:10 1,059
-1
 1,059 1,058 1
127 12:47:10 1,058
-2
 1,059 1,058 19
128 12:45:00 1,059
-1
 1,059 1,058 100
129 12:43:30 1,059
-1
 1,059 1,058 1
130 12:43:10 1,058
-2
 1,059 1,058 96
131 12:41:50 1,058
-2
 1,059 1,058 75
132 12:40:10 1,058
-2
 1,059 1,058 96
133 12:39:20 1,058
-2
 1,059 1,058 51
134 12:37:40 1,058
-2
 1,059 1,058 19
135 12:37:10 1,058
-2
 1,059 1,058 96
136 12:34:20 1,059
-1
 1,059 1,058 20
137 12:33:00 1,059
-1
 1,059 1,058 193
138 12:31:10 1,058
-2
 1,059 1,058 96
139 12:30:00 1,058
-2
 1,059 1,058 19
140 12:28:30 1,058
-2
 1,059 1,058 347
141 12:28:10 1,058
-2
 1,059 1,058 96
142 12:26:30 1,058
-2
 1,059 1,058 8
143 12:25:10 1,058
-2
 1,059 1,058 115
144 12:22:20 1,058
-2
 1,059 1,058 19
145 12:19:10 1,058
-2
 1,059 1,058 96
146 12:17:50 1,058
-2
 1,059 1,058 524
147 12:17:30 1,057
-3
 1,058 1,057 365
148 12:17:00 1,058
-2
 1,059 1,058 124
149 12:16:40 1,058
-2
 1,058 1,057 399
150 12:16:10 1,058
-2
 1,059 1,058 170
151 12:14:40 1,058
-2
 1,059 1,058 41
152 12:13:10 1,058
-2
 1,059 1,058 96
153 12:10:10 1,058
-2
 1,059 1,058 166
154 12:07:10 1,058
-2
 1,059 1,058 96
155 12:05:40 1,058
-2
 1,059 1,058 19
156 12:04:10 1,058
-2
 1,059 1,058 96
157 12:01:10 1,058
-2
 1,059 1,058 96
158 12:00:20 1,058
-2
 1,059 1,058 19
159 12:00:00 1,059
-1
 1,059 1,058 100
160 11:57:10 1,059
-1
 1,059 1,058 1
161 11:55:40 1,057
-3
 1,058 1,057 69
162 11:55:10 1,057
-3
 1,058 1,057 96
163 11:52:10 1,057
-3
 1,058 1,057 96
164 11:49:20 1,058
-2
 1,058 1,057 10
165 11:49:10 1,057
-3
 1,058 1,057 96
166 11:47:50 1,058
-2
 1,058 1,057 400
167 11:47:30 1,058
-2
 1,058 1,057 20
168 11:47:10 1,057
-3
 1,058 1,057 378
169 11:46:30 1,058
-2
 1,058 1,057 303
170 11:46:10 1,057
-3
 1,058 1,057 96
171 11:45:10 1,057
-3
 1,058 1,057 251
172 11:43:40 1,057
-3
 1,058 1,057 19
173 11:43:10 1,057
-3
 1,058 1,057 96
174 11:41:40 1,057
-3
 1,058 1,057 54
175 11:41:00 1,057
-3
 1,058 1,057 19
176 11:40:20 1,058
-2
 1,058 1,057 200
177 11:40:10 1,057
-3
 1,058 1,057 96
178 11:39:40 1,058
-2
 1,058 1,057 300
179 11:37:40 1,058
-2
 1,058 1,057 3
180 11:37:10 1,058
-2
 1,058 1,057 165
181 11:36:40 1,058
-2
 1,059 1,058 400
182 11:34:20 1,058
-2
 1,059 1,058 926
183 11:33:50 1,059
-1
 1,059 1,058 20
184 11:33:10 1,059
-1
 1,059 1,058 20
185 11:32:40 1,059
-1
 1,059 1,058 40
186 11:32:10 1,059
-1
 1,059 1,058 20
187 11:31:50 1,059
-1
 1,059 1,058 20
188 11:31:20 1,058
-2
 1,059 1,058 263
189 11:30:30 1,059
-1
 1,059 1,058 10
190 11:29:40 1,059
-1
 1,059 1,058 100
191 11:29:20 1,059
-1
 1,059 1,058 100
192 11:28:40 1,059
-1
 1,059 1,058 119
193 11:27:10 1,059
-1
 1,059 1,058 1
194 11:25:40 1,058
-2
 1,059 1,058 68
195 11:25:10 1,058
-2
 1,059 1,058 96
196 11:23:20 1,058
-2
 1,059 1,058 56
197 11:22:30 1,058
-2
 1,059 1,058 347
198 11:21:20 1,059
-1
 1,059 1,058 29
199 11:20:40 1,058
-2
 1,059 1,058 55
200 11:19:10 1,058
-2
 1,059 1,058 96
201 11:17:20 1,058
-2
 1,059 1,058 48
202 11:16:10 1,058
-2
 1,059 1,058 96
203 11:15:20 1,058
-2
 1,059 1,058 19
204 11:14:00 1,059
-1
 1,059 1,058 1
205 11:13:30 1,058
-2
 1,059 1,058 65
206 11:13:10 1,058
-2
 1,059 1,058 96
207 11:11:50 1,058
-2
 1,059 1,058 50
208 11:11:30 1,058
-2
 1,059 1,058 19
209 11:10:10 1,058
-2
 1,059 1,058 96
210 11:09:10 1,059
-1
 1,059 1,058 30
211 11:07:50 1,059
-1
 1,059 1,058 10
212 11:07:10 1,058
-2
 1,059 1,058 96
213 11:05:50 1,058
-2
 1,059 1,058 19
214 11:05:20 1,058
-2
 1,059 1,058 51
215 11:04:30 1,059
-1
 1,059 1,058 43
216 11:04:10 1,058
-2
 1,059 1,058 96
217 11:03:40 1,058
-2
 1,059 1,058 53
218 11:01:50 1,058
-2
 1,059 1,058 73
219 11:01:10 1,058
-2
 1,059 1,058 96
220 11:00:10 1,058
-2
 1,059 1,058 53
221 10:59:30 1,059
-1
 1,059 1,058 10
222 10:59:10 1,059
-1
 1,059 1,058 100
223 10:58:50 1,059
-1
 1,059 1,058 20
224 10:58:00 1,059
-1
 1,059 1,058 100
225 10:57:30 1,059
-1
 1,059 1,058 90
226 10:53:50 1,059
-1
 1,059 1,058 4
227 10:53:10 1,058
-2
 1,059 1,058 19
228 10:51:30 1,059
-1
 1,059 1,058 1
229 10:51:10 1,058
-2
 1,059 1,058 63
230 10:49:30 1,057
-3
 1,059 1,058 347
231 10:49:10 1,058
-2
 1,059 1,058 19
232 10:47:50 1,059
-1
 1,059 1,058 2
233 10:46:50 1,058
-2
 1,058 1,057 20
234 10:46:10 1,057
-3
 1,058 1,057 96
235 10:45:30 1,056
-4
 1,058 1,057 196
236 10:43:10 1,056
-4
 1,058 1,057 96
237 10:42:20 1,057
-3
 1,058 1,056 4
238 10:42:10 1,057
-3
 1,058 1,057 78
239 10:41:40 1,057
-3
 1,058 1,057 19
240 10:40:40 1,058
-2
 1,058 1,057 78
241 10:40:10 1,056
-4
 1,058 1,056 96
242 10:38:50 1,056
-4
 1,058 1,057 3,909
243 10:38:20 1,057
-3
 1,058 1,057 19
244 10:37:40 1,058
-2
 1,058 1,057 100
245 10:37:20 1,058
-2
 1,058 1,057 10
246 10:36:30 1,057
-3
 1,058 1,057 98
247 10:35:40 1,057
-3
 1,058 1,057 16
248 10:35:20 1,057
-3
 1,057 1,056 20
249 10:35:00 1,057
-3
 1,057 1,056 39
250 10:34:10 1,057
-3
 1,058 1,056 114
251 10:32:30 1,058
-2
 1,058 1,057 86
252 10:31:30 1,058
-2
 1,058 1,057 200
253 10:31:00 1,058
-2
 1,058 1,057 2
254 10:30:40 1,056
-4
 1,058 1,056 120
255 10:30:20 1,057
-3
 1,058 1,056 1,735
256 10:29:30 1,057
-3
 1,058 1,057 119
257 10:29:00 1,057
-3
 1,058 1,057 788
258 10:28:10 1,057
-3
 1,058 1,057 520
259 10:27:50 1,057
-3
 1,058 1,057 115
260 10:27:00 1,057
-3
 1,058 1,057 56
261 10:26:20 1,057
-3
 1,058 1,057 114
262 10:26:00 1,057
-3
 1,058 1,057 19
263 10:25:20 1,058
-2
 1,058 1,057 3
264 10:25:00 1,058
-2
 1,058 1,057 472
265 10:24:30 1,058
-2
 1,058 1,057 11
266 10:24:00 1,058
-2
 1,058 1,057 2,019
267 10:23:20 1,058
-2
 1,058 1,057 280
268 10:23:00 1,058
-2
 1,058 1,057 7
269 10:22:10 1,058
-2
 1,058 1,057 102
270 10:21:40 1,057
-3
 1,058 1,057 107
271 10:20:20 1,057
-3
 1,058 1,057 324
272 10:19:40 1,057
-3
 1,057 1,056 550
273 10:19:20 1,057
-3
 1,057 1,056 20
274 10:18:50 1,056
-4
 1,057 1,056 35
275 10:17:30 1,057
-3
 1,057 1,056 399
276 10:17:00 1,057
-3
 1,057 1,056 37
277 10:16:40 1,056
-4
 1,057 1,056 19
278 10:16:10 1,056
-4
 1,057 1,056 96
279 10:15:40 1,057
-3
 1,057 1,056 1
280 10:15:00 1,056
-4
 1,057 1,056 31
281 10:14:40 1,056
-4
 1,057 1,056 1
282 10:14:10 1,057
-3
 1,057 1,056 46
283 10:13:50 1,056
-4
 1,057 1,056 46
284 10:13:10 1,056
-4
 1,057 1,056 96
285 10:12:30 1,057
-3
 1,057 1,056 40
286 10:12:20 1,056
-4
 1,057 1,056 27
287 10:11:40 1,056
-4
 1,057 1,056 30
288 10:10:50 1,057
-3
 1,057 1,056 2
289 10:10:30 1,057
-3
 1,057 1,056 102
290 10:09:40 1,057
-3
 1,058 1,056 1,103
291 10:09:10 1,058
-2
 1,058 1,057 1,048
292 10:08:40 1,058
-2
 1,060 1,058 32
293 10:08:30 1,061
1
 1,061 1,060 1
294 10:07:20 1,061
1
 1,061 1,060 2
295 10:07:10 1,060
0
 1,061 1,060 96
296 10:06:20 1,060
0
 1,061 1,060 1,025
297 10:05:50 1,060
0
 1,060 1,059 1
298 10:05:30 1,060
0
 1,060 1,059 100
299 10:02:30 1,060
0
 1,060 1,059 2
300 10:02:20 1,059
-1
 1,060 1,059 21
301 10:01:40 1,059
-1
 1,060 1,059 65
302 09:59:40 1,060
0
 1,060 1,059 2
303 09:59:10 1,059
-1
 1,060 1,059 474
304 09:59:00 1,059
-1
 1,060 1,059 17
305 09:58:30 1,059
-1
 1,060 1,059 2
306 09:57:40 1,060
0
 1,060 1,059 5
307 09:57:10 1,059
-1
 1,060 1,059 124
308 09:57:00 1,060
0
 1,060 1,059 100
309 09:56:30 1,060
0
 1,060 1,059 100
310 09:55:40 1,059
-1
 1,060 1,059 1
311 09:54:40 1,060
0
 1,060 1,059 30
312 09:54:10 1,059
-1
 1,060 1,059 1
313 09:53:20 1,059
-1
 1,060 1,059 1,557
314 09:52:40 1,062
2
 1,062 1,061 1
315 09:52:10 1,059
-1
 1,061 1,059 292
316 09:50:20 1,062
2
 1,062 1,061 10
317 09:50:00 1,061
1
 1,062 1,061 23
318 09:49:20 1,059
-1
 1,060 1,059 207
319 09:48:40 1,059
-1
 1,060 1,059 78
320 09:48:10 1,059
-1
 1,061 1,060 3
321 09:47:40 1,060
0
 1,061 1,060 29
322 09:47:10 1,060
0
 1,061 1,060 19
323 09:46:40 1,060
0
 1,061 1,060 31
324 09:46:10 1,060
0
 1,062 1,060 445
325 09:45:20 1,061
1
 1,062 1,061 96
326 09:44:50 1,061
1
 1,061 1,060 1
327 09:44:10 1,061
1
 1,061 1,060 68
328 09:43:40 1,063
3
 1,061 1,060 3
329 09:43:10 1,059
-1
 1,063 1,059 143
330 09:43:00 1,059
-1
 1,063 1,059 19
331 09:42:30 1,060
0
 1,063 1,059 3,611
332 09:40:40 1,063
3
 1,064 1,063 1
333 09:40:30 1,064
4
 1,065 1,064 1
334 09:40:00 1,064
4
 1,065 1,064 19
335 09:38:00 1,064
4
 1,065 1,064 94
336 09:37:10 1,064
4
 1,066 1,064 96
337 09:36:30 1,064
4
 1,066 1,065 2
338 09:36:00 1,065
5
 1,067 1,065 60
339 09:35:20 1,066
6
 1,067 1,066 19
340 09:34:00 1,067
7
 1,067 1,066 1,000
341 09:33:40 1,070
10
 1,070 1,065 3
342 09:32:10 1,071
11
 1,071 1,066 144
343 09:31:10 1,072
12
 1,068 1,066 40
344 09:30:50 1,065
5
 1,072 1,065 510
345 09:30:20 1,064
4
 1,073 1,064 130
346 09:29:50 1,074
14
 1,074 1,066 3,500
347 09:29:20 1,070
10
 1,070 1,064 1,000
348 09:28:50 1,068
8
 1,068 1,064 2,000
349 09:28:30 1,065
5
 1,067 1,064 1,351
350 09:28:00 1,066
6
 1,066 1,065 33
351 09:27:20 1,066
6
 1,066 1,062 150
352 09:26:10 1,065
5
 1,064 1,062 3
353 09:25:40 1,064
4
 1,064 1,063 1
354 09:24:40 1,065
5
 1,065 1,063 20
355 09:23:20 1,064
4
 1,064 1,063 15
356 09:23:10 1,064
4
 1,064 1,063 22
357 09:22:40 1,064
4
 1,064 1,063 10
358 09:22:20 1,064
4
 1,064 1,063 841
359 09:21:20 1,063
3
 1,063 1,061 22
360 09:21:00 1,063
3
 1,063 1,060 32
361 09:20:50 1,061
1
 1,061 1,060 22
362 09:20:10 1,061
1
 1,061 1,060 22
363 09:19:50 1,061
1
 1,061 1,060 300
364 09:19:10 1,061
1
 1,062 1,061 261
365 09:18:30 1,062
2
 1,062 1,061 22
366 09:18:20 1,062
2
 1,062 1,061 10
367 09:17:40 1,061
1
 1,061 1,060 5
368 09:17:20 1,060
0
 1,061 1,060 3
369 09:16:50 1,060
0
 1,060 1,058 3
370 09:16:20 1,058
-2
 1,060 1,058 101
371 09:16:00 1,060
0
 1,061 1,059 80
372 09:13:40 1,061
1
 1,061 1,060 10
373 09:11:50 1,062
2
 1,061 1,059 3
374 09:11:20 1,060
0
 1,060 1,059 50
375 09:10:50 1,060
0
 1,060 1,059 227
376 09:10:10 1,059
-1
 1,059 1,058 193
377 09:09:40 1,059
-1
 1,059 1,058 500
378 09:08:40 1,059
-1
 1,060 1,058 756
379 09:08:20 1,059
-1
 1,059 1,057 778
380 09:07:30 1,057
-3
 1,059 1,057 37
381 09:06:50 1,059
-1
 1,059 1,057 110
382 09:06:40 1,059
-1
 1,059 1,057 10
383 09:05:50 1,059
-1
 1,059 1,058 301
384 09:05:20 1,060
0
 1,060 1,059 20
385 09:05:10 1,061
1
 1,061 1,060 257
386 09:03:50 1,061
1
 1,061 1,060 1
387 09:03:00 1,059
-1
 1,061 1,058 4,320
388 09:02:50 1,063
3
 1,063 1,061 1
389 09:01:00 1,065
5
 1,065 1,063 128
390 09:00:30 1,063
3
 1,063 1,062 531
매도상위 매수상위
증권사 거래량 증권사 거래량
키움증권 57,983 미래에셋대우 51,455
미래에셋대우 35,909 키움증권 39,181
신한투자 26,076 KB증권 23,302
골드만 13,417 하나금융투자 20,935
KB증권 13,367 한화투자 9,873
No 일자 종가 전일대비 시가 고가 저가 거래량 거래대금
1 24/04/26 1,060
0
 1,062 1,074 1,055 190,484 201,754,184
2 24/04/25 1,060
-27
 1,081 1,082 1,059 406,481 434,238,418
3 24/04/24 1,087
-2
 1,089 1,096 1,081 172,368 187,467,493
4 24/04/23 1,089
0
 1,089 1,103 1,080 218,781 237,934,389
5 24/04/22 1,089
-6
 1,086 1,095 1,077 221,036 239,579,229
6 24/04/19 1,095
-34
 1,129 1,130 1,072 389,628 426,458,937
7 24/04/18 1,129
15
 1,113 1,131 1,110 216,416 242,603,258
8 24/04/17 1,114
1
 1,103 1,132 1,103 192,822 215,639,488
9 24/04/16 1,113
3
 1,109 1,135 1,100 482,434 537,453,212
10 24/04/15 1,110
-30
 1,113 1,122 1,100 357,770 396,652,422
11 24/04/12 1,140
12
 1,121 1,147 1,104 541,205 608,387,996
12 24/04/11 1,128
-51
 1,150 1,155 1,114 821,203 929,679,413
13 24/04/09 1,179
27
 1,146 1,180 1,140 755,268 880,763,577
14 24/04/08 1,152
20
 1,129 1,164 1,123 367,981 420,375,538
15 24/04/05 1,132
13
 1,110 1,133 1,102 219,148 245,152,215
16 24/04/04 1,119
-4
 1,120 1,124 1,112 174,087 194,354,085
17 24/04/03 1,123
-3
 1,125 1,129 1,109 290,488 323,985,620
18 24/04/02 1,126
-29
 1,161 1,161 1,121 323,119 367,723,588
19 24/04/01 1,155
46
 1,109 1,157 1,104 539,814 616,997,112
20 24/03/29 1,109
-1
 1,110 1,135 1,106 240,352 268,857,823
21 24/03/28 1,110
-35
 1,141 1,144 1,100 361,130 404,032,407
22 24/03/27 1,145
-30
 1,163 1,177 1,140 491,258 564,348,725
23 24/03/26 1,175
48
 1,125 1,175 1,115 812,178 934,684,509
24 24/03/25 1,127
25
 1,097 1,138 1,097 543,248 611,574,483
25 24/03/22 1,102
12
 1,092 1,102 1,084 165,009 180,315,346
26 24/03/21 1,090
2
 1,095 1,100 1,085 168,700 184,153,522
27 24/03/20 1,088
5
 1,075 1,089 1,072 140,032 151,291,828
28 24/03/19 1,083
-21
 1,103 1,103 1,075 207,136 225,057,177
29 24/03/18 1,104
-8
 1,110 1,111 1,090 178,342 195,367,276
30 24/03/15 1,094
-3
 1,097 1,105 1,087 130,337 143,568,955
31 24/03/14 1,097
21
 1,078 1,098 1,071 139,447 150,519,858
32 24/03/13 1,076
11
 1,067 1,082 1,063 97,751 105,028,552
33 24/03/12 1,065
-31
 1,087 1,095 1,064 368,493 396,397,256
34 24/03/11 1,096
3
 1,103 1,103 1,086 100,754 110,166,612
35 24/03/08 1,093
16
 1,077 1,105 1,077 168,609 183,679,990
36 24/03/07 1,077
-15
 1,092 1,095 1,070 239,502 258,129,361
37 24/03/06 1,092
-16
 1,108 1,108 1,050 245,152 267,601,516
38 24/03/05 1,108
6
 1,114 1,114 1,099 142,166 157,544,566
39 24/03/04 1,102
0
 1,102 1,105 1,092 128,190 140,855,396
40 24/02/29 1,102
0
 1,102 1,103 1,086 151,099 165,077,123
41 24/02/28 1,102
11
 1,085 1,102 1,085 112,320 122,836,926
42 24/02/27 1,091
-17
 1,096 1,103 1,083 206,723 225,687,941
43 24/02/26 1,108
1
 1,105 1,110 1,091 122,854 135,249,905
44 24/02/23 1,107
-1
 1,113 1,116 1,092 268,681 295,578,514
45 24/02/22 1,108
-9
 1,115 1,119 1,106 171,771 190,820,414
46 24/02/21 1,117
-8
 1,125 1,133 1,116 112,536 126,120,494
47 24/02/20 1,125
-5
 1,130 1,135 1,120 196,603 221,723,883
48 24/02/19 1,130
9
 1,124 1,135 1,116 156,578 175,857,977
49 24/02/16 1,121
5
 1,125 1,125 1,112 132,999 148,649,156
50 24/02/15 1,116
-13
 1,134 1,136 1,114 300,267 336,170,753
51 24/02/14 1,129
-1
 1,127 1,131 1,119 102,060 114,807,033
52 24/02/13 1,130
9
 1,130 1,140 1,121 188,265 212,506,759
53 24/02/08 1,121
1
 1,121 1,128 1,113 167,906 188,305,955
54 24/02/07 1,120
9
 1,116 1,120 1,111 94,296 105,225,231
55 24/02/06 1,111
-12
 1,123 1,133 1,106 245,648 273,964,015
56 24/02/05 1,123
14
 1,118 1,133 1,111 340,057 381,336,103
57 24/02/02 1,109
-15
 1,120 1,130 1,102 610,812 681,087,373
58 24/02/01 1,124
-18
 1,142 1,142 1,112 280,450 315,670,833
59 24/01/31 1,142
25
 1,160 1,178 1,126 945,226 1,097,163,359
60 24/01/30 1,117
9
 1,108 1,117 1,098 468,555 518,022,096