주식정보
Home IR 주식정보
주가정보
1,117
2025-07-15 09:25:14 기준(장중)
전일대비
-9(-0.80%)
거래량 72,828
거래대금 81,566,699
시가
1,121
고가
1,128
저가
1,116
  • 호가
  • 시간대별체결가
  • 회원사별거래
  • 일자별 시세
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