| 전일대비 |
4(0.35%)
|
|---|---|
| 거래량 | 133,432 |
| 거래대금 | 151,080,972 |
| 시가 |
1,127
|
|---|---|
| 고가 |
1,137
|
| 저가 |
1,123
|
| 매도잔량 | 호가 | 매수잔량 |
|---|---|---|
| 23,415 | 1,136 | |
| 2,297 | 1,135 | |
| 4,859 | 1,134 | |
| 2,080 | 1,133 | |
| 6,854 | 1,131 | |
| 1,130 | 4,387 | |
| 1,129 | 2,232 | |
| 1,128 | 1,296 | |
| 1,127 | 3,320 | |
| 1,126 | 7,146 | |
| 39,505 | 잔량합계 | 18,381 |
| No | 시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
|---|---|---|---|---|---|---|
| 1 | 15:30:00 | 1,131 |
4
|
1,131 | 1,130 | 4,702 |
| 2 | 15:19:50 | 1,131 |
4
|
1,131 | 1,130 | 13 |
| 3 | 15:19:40 | 1,131 |
4
|
1,131 | 1,130 | 180 |
| 4 | 15:19:10 | 1,131 |
4
|
1,131 | 1,130 | 882 |
| 5 | 15:18:40 | 1,131 |
4
|
1,133 | 1,131 | 21 |
| 6 | 15:17:10 | 1,133 |
6
|
1,133 | 1,131 | 1 |
| 7 | 15:16:30 | 1,133 |
6
|
1,133 | 1,131 | 150 |
| 8 | 15:16:10 | 1,131 |
4
|
1,133 | 1,131 | 2,575 |
| 9 | 15:15:30 | 1,131 |
4
|
1,133 | 1,131 | 140 |
| 10 | 15:15:10 | 1,133 |
6
|
1,133 | 1,131 | 30 |
| 11 | 15:14:30 | 1,133 |
6
|
1,133 | 1,131 | 140 |
| 12 | 15:13:50 | 1,131 |
4
|
1,133 | 1,131 | 21 |
| 13 | 15:13:30 | 1,134 |
7
|
1,133 | 1,131 | 12 |
| 14 | 15:13:20 | 1,132 |
5
|
1,134 | 1,131 | 423 |
| 15 | 15:12:50 | 1,134 |
7
|
1,134 | 1,132 | 4 |
| 16 | 15:12:20 | 1,134 |
7
|
1,134 | 1,132 | 4 |
| 17 | 15:12:00 | 1,133 |
6
|
1,134 | 1,132 | 11 |
| 18 | 15:11:40 | 1,134 |
7
|
1,134 | 1,133 | 16 |
| 19 | 15:10:20 | 1,132 |
5
|
1,134 | 1,132 | 139 |
| 20 | 15:08:40 | 1,131 |
4
|
1,134 | 1,132 | 25 |
| 21 | 15:08:00 | 1,134 |
7
|
1,134 | 1,131 | 6 |
| 22 | 15:07:40 | 1,134 |
7
|
1,134 | 1,131 | 135 |
| 23 | 15:07:20 | 1,134 |
7
|
1,134 | 1,131 | 305 |
| 24 | 15:07:10 | 1,132 |
5
|
1,134 | 1,132 | 680 |
| 25 | 15:06:30 | 1,132 |
5
|
1,134 | 1,132 | 200 |
| 26 | 15:06:00 | 1,132 |
5
|
1,134 | 1,132 | 1 |
| 27 | 15:05:40 | 1,132 |
5
|
1,134 | 1,132 | 1 |
| 28 | 15:05:20 | 1,132 |
5
|
1,134 | 1,132 | 140 |
| 29 | 15:05:10 | 1,134 |
7
|
1,134 | 1,132 | 455 |
| 30 | 15:05:00 | 1,134 |
7
|
1,135 | 1,134 | 90 |
| 31 | 15:03:40 | 1,134 |
7
|
1,135 | 1,134 | 21 |
| 32 | 15:03:30 | 1,135 |
8
|
1,135 | 1,134 | 302 |
| 33 | 15:03:20 | 1,134 |
7
|
1,135 | 1,134 | 205 |
| 34 | 15:02:30 | 1,133 |
6
|
1,134 | 1,133 | 198 |
| 35 | 15:02:10 | 1,132 |
5
|
1,133 | 1,132 | 1 |
| 36 | 15:01:40 | 1,132 |
5
|
1,133 | 1,132 | 8,673 |
| 37 | 15:01:30 | 1,134 |
7
|
1,135 | 1,134 | 1 |
| 38 | 15:00:40 | 1,134 |
7
|
1,135 | 1,134 | 11 |
| 39 | 15:00:30 | 1,134 |
7
|
1,135 | 1,134 | 139 |
| 40 | 14:58:50 | 1,134 |
7
|
1,135 | 1,134 | 21 |
| 41 | 14:58:20 | 1,134 |
7
|
1,135 | 1,134 | 1,936 |
| 42 | 14:57:00 | 1,132 |
5
|
1,134 | 1,133 | 35 |
| 43 | 14:55:20 | 1,132 |
5
|
1,134 | 1,132 | 139 |
| 44 | 14:53:40 | 1,132 |
5
|
1,134 | 1,132 | 21 |
| 45 | 14:52:00 | 1,132 |
5
|
1,134 | 1,132 | 18 |
| 46 | 14:50:50 | 1,134 |
7
|
1,134 | 1,132 | 68 |
| 47 | 14:50:20 | 1,132 |
5
|
1,134 | 1,132 | 139 |
| 48 | 14:48:00 | 1,131 |
4
|
1,134 | 1,132 | 300 |
| 49 | 14:47:10 | 1,131 |
4
|
1,134 | 1,131 | 200 |
| 50 | 14:45:20 | 1,131 |
4
|
1,134 | 1,131 | 140 |
| 51 | 14:44:30 | 1,131 |
4
|
1,134 | 1,131 | 620 |
| 52 | 14:44:20 | 1,132 |
5
|
1,132 | 1,131 | 325 |
| 53 | 14:43:40 | 1,132 |
5
|
1,134 | 1,132 | 21 |
| 54 | 14:43:30 | 1,134 |
7
|
1,134 | 1,132 | 10 |
| 55 | 14:42:50 | 1,134 |
7
|
1,134 | 1,132 | 4 |
| 56 | 14:42:00 | 1,132 |
5
|
1,134 | 1,132 | 35 |
| 57 | 14:41:50 | 1,132 |
5
|
1,134 | 1,132 | 182 |
| 58 | 14:41:40 | 1,132 |
5
|
1,132 | 1,131 | 50 |
| 59 | 14:40:50 | 1,132 |
5
|
1,132 | 1,131 | 289 |
| 60 | 14:40:20 | 1,132 |
5
|
1,133 | 1,132 | 139 |
| 61 | 14:38:40 | 1,132 |
5
|
1,134 | 1,132 | 31 |
| 62 | 14:37:50 | 1,134 |
7
|
1,134 | 1,132 | 4 |
| 63 | 14:37:00 | 1,132 |
5
|
1,134 | 1,132 | 35 |
| 64 | 14:35:50 | 1,132 |
5
|
1,134 | 1,132 | 1,056 |
| 65 | 14:35:20 | 1,131 |
4
|
1,132 | 1,131 | 140 |
| 66 | 14:33:10 | 1,132 |
5
|
1,132 | 1,131 | 30 |
| 67 | 14:32:00 | 1,131 |
4
|
1,132 | 1,131 | 2,949 |
| 68 | 14:30:20 | 1,132 |
5
|
1,133 | 1,132 | 139 |
| 69 | 14:29:50 | 1,134 |
7
|
1,134 | 1,132 | 1 |
| 70 | 14:28:10 | 1,134 |
7
|
1,134 | 1,132 | 73 |
| 71 | 14:27:00 | 1,130 |
3
|
1,134 | 1,130 | 35 |
| 72 | 14:26:10 | 1,134 |
7
|
1,134 | 1,130 | 566 |
| 73 | 14:23:00 | 1,130 |
3
|
1,134 | 1,130 | 1,932 |
| 74 | 14:22:10 | 1,131 |
4
|
1,131 | 1,130 | 3,101 |
| 75 | 14:22:00 | 1,131 |
4
|
1,132 | 1,131 | 35 |
| 76 | 14:21:10 | 1,132 |
5
|
1,132 | 1,131 | 18 |
| 77 | 14:20:30 | 1,133 |
6
|
1,133 | 1,132 | 158 |
| 78 | 14:20:20 | 1,131 |
4
|
1,133 | 1,131 | 140 |
| 79 | 14:19:30 | 1,133 |
6
|
1,133 | 1,131 | 2 |
| 80 | 14:18:00 | 1,133 |
6
|
1,133 | 1,131 | 2 |
| 81 | 14:15:20 | 1,132 |
5
|
1,133 | 1,131 | 67 |
| 82 | 14:15:10 | 1,132 |
5
|
1,133 | 1,132 | 300 |
| 83 | 14:14:50 | 1,132 |
5
|
1,133 | 1,132 | 358 |
| 84 | 14:14:00 | 1,131 |
4
|
1,132 | 1,131 | 338 |
| 85 | 14:12:50 | 1,131 |
4
|
1,132 | 1,131 | 22 |
| 86 | 14:12:20 | 1,131 |
4
|
1,132 | 1,131 | 100 |
| 87 | 14:11:50 | 1,131 |
4
|
1,132 | 1,131 | 50 |
| 88 | 14:11:30 | 1,131 |
4
|
1,132 | 1,131 | 20 |
| 89 | 14:10:50 | 1,131 |
4
|
1,132 | 1,131 | 50 |
| 90 | 14:10:20 | 1,131 |
4
|
1,132 | 1,131 | 140 |
| 91 | 14:08:30 | 1,132 |
5
|
1,132 | 1,131 | 1,083 |
| 92 | 14:08:20 | 1,132 |
5
|
1,133 | 1,132 | 2,000 |
| 93 | 14:07:00 | 1,132 |
5
|
1,133 | 1,132 | 35 |
| 94 | 14:05:20 | 1,132 |
5
|
1,133 | 1,132 | 139 |
| 95 | 14:04:20 | 1,133 |
6
|
1,133 | 1,132 | 5 |
| 96 | 14:04:00 | 1,132 |
5
|
1,133 | 1,132 | 100 |
| 97 | 14:00:20 | 1,132 |
5
|
1,133 | 1,132 | 140 |
| 98 | 13:58:10 | 1,133 |
6
|
1,133 | 1,132 | 73 |
| 99 | 13:57:00 | 1,132 |
5
|
1,133 | 1,132 | 6 |
| 100 | 13:56:10 | 1,133 |
6
|
1,133 | 1,132 | 4 |
| 101 | 13:55:30 | 1,133 |
6
|
1,133 | 1,132 | 20 |
| 102 | 13:55:20 | 1,132 |
5
|
1,133 | 1,132 | 139 |
| 103 | 13:54:50 | 1,133 |
6
|
1,133 | 1,132 | 50 |
| 104 | 13:54:40 | 1,133 |
6
|
1,133 | 1,132 | 255 |
| 105 | 13:54:20 | 1,133 |
6
|
1,135 | 1,133 | 289 |
| 106 | 13:54:00 | 1,133 |
6
|
1,133 | 1,132 | 1,715 |
| 107 | 13:53:10 | 1,135 |
8
|
1,135 | 1,133 | 4 |
| 108 | 13:52:10 | 1,133 |
6
|
1,135 | 1,133 | 100 |
| 109 | 13:52:00 | 1,135 |
8
|
1,135 | 1,134 | 251 |
| 110 | 13:51:40 | 1,135 |
8
|
1,136 | 1,135 | 1,262 |
| 111 | 13:50:50 | 1,135 |
8
|
1,136 | 1,135 | 1,447 |
| 112 | 13:50:20 | 1,133 |
6
|
1,134 | 1,133 | 244 |
| 113 | 13:50:10 | 1,134 |
7
|
1,134 | 1,133 | 100 |
| 114 | 13:48:10 | 1,133 |
6
|
1,134 | 1,133 | 1,000 |
| 115 | 13:48:00 | 1,135 |
8
|
1,135 | 1,134 | 4 |
| 116 | 13:45:20 | 1,134 |
7
|
1,135 | 1,134 | 143 |
| 117 | 13:44:10 | 1,136 |
9
|
1,135 | 1,134 | 4 |
| 118 | 13:43:30 | 1,136 |
9
|
1,136 | 1,134 | 2 |
| 119 | 13:42:10 | 1,134 |
7
|
1,136 | 1,134 | 1,000 |
| 120 | 13:42:00 | 1,136 |
9
|
1,136 | 1,135 | 4 |
| 121 | 13:40:20 | 1,135 |
8
|
1,136 | 1,135 | 88 |
| 122 | 13:39:40 | 1,135 |
8
|
1,136 | 1,135 | 1 |
| 123 | 13:38:40 | 1,135 |
8
|
1,135 | 1,134 | 4 |
| 124 | 13:37:30 | 1,136 |
9
|
1,135 | 1,134 | 4 |
| 125 | 13:36:00 | 1,135 |
8
|
1,136 | 1,134 | 293 |
| 126 | 13:35:40 | 1,136 |
9
|
1,136 | 1,135 | 20 |
| 127 | 13:35:20 | 1,134 |
7
|
1,136 | 1,134 | 139 |
| 128 | 13:34:50 | 1,136 |
9
|
1,136 | 1,134 | 4 |
| 129 | 13:34:30 | 1,134 |
7
|
1,136 | 1,134 | 100 |
| 130 | 13:34:10 | 1,134 |
7
|
1,136 | 1,134 | 8 |
| 131 | 13:33:50 | 1,135 |
8
|
1,136 | 1,134 | 30 |
| 132 | 13:33:00 | 1,135 |
8
|
1,135 | 1,134 | 10 |
| 133 | 13:32:30 | 1,134 |
7
|
1,135 | 1,134 | 93 |
| 134 | 13:30:20 | 1,133 |
6
|
1,134 | 1,133 | 139 |
| 135 | 13:29:10 | 1,135 |
8
|
1,135 | 1,133 | 173 |
| 136 | 13:28:00 | 1,135 |
8
|
1,135 | 1,133 | 300 |
| 137 | 13:26:50 | 1,135 |
8
|
1,135 | 1,133 | 1 |
| 138 | 13:25:20 | 1,133 |
6
|
1,135 | 1,133 | 139 |
| 139 | 13:25:00 | 1,135 |
8
|
1,135 | 1,133 | 2 |
| 140 | 13:24:30 | 1,135 |
8
|
1,135 | 1,133 | 20 |
| 141 | 13:23:40 | 1,135 |
8
|
1,135 | 1,133 | 50 |
| 142 | 13:22:50 | 1,135 |
8
|
1,135 | 1,133 | 10 |
| 143 | 13:22:00 | 1,135 |
8
|
1,135 | 1,133 | 6 |
| 144 | 13:21:10 | 1,135 |
8
|
1,135 | 1,133 | 4 |
| 145 | 13:20:20 | 1,135 |
8
|
1,135 | 1,133 | 341 |
| 146 | 13:18:10 | 1,133 |
6
|
1,134 | 1,133 | 202 |
| 147 | 13:10:20 | 1,133 |
6
|
1,134 | 1,133 | 139 |
| 148 | 13:10:00 | 1,135 |
8
|
1,135 | 1,133 | 3 |
| 149 | 13:09:30 | 1,135 |
8
|
1,135 | 1,133 | 20 |
| 150 | 13:08:20 | 1,135 |
8
|
1,135 | 1,133 | 8 |
| 151 | 13:07:30 | 1,135 |
8
|
1,135 | 1,133 | 4 |
| 152 | 13:06:40 | 1,134 |
7
|
1,135 | 1,133 | 58 |
| 153 | 13:05:50 | 1,133 |
6
|
1,134 | 1,133 | 108 |
| 154 | 13:05:40 | 1,133 |
6
|
1,134 | 1,133 | 94 |
| 155 | 13:05:20 | 1,133 |
6
|
1,134 | 1,133 | 139 |
| 156 | 13:01:10 | 1,133 |
6
|
1,134 | 1,133 | 2,100 |
| 157 | 13:00:20 | 1,133 |
6
|
1,134 | 1,133 | 139 |
| 158 | 12:59:40 | 1,134 |
7
|
1,134 | 1,133 | 1 |
| 159 | 12:59:10 | 1,134 |
7
|
1,134 | 1,133 | 3 |
| 160 | 12:58:10 | 1,134 |
7
|
1,134 | 1,133 | 10 |
| 161 | 12:57:40 | 1,134 |
7
|
1,134 | 1,133 | 10 |
| 162 | 12:57:00 | 1,134 |
7
|
1,134 | 1,133 | 3 |
| 163 | 12:56:30 | 1,134 |
7
|
1,134 | 1,133 | 581 |
| 164 | 12:55:20 | 1,134 |
7
|
1,135 | 1,134 | 139 |
| 165 | 12:53:20 | 1,134 |
7
|
1,135 | 1,134 | 20 |
| 166 | 12:52:10 | 1,134 |
7
|
1,134 | 1,133 | 33 |
| 167 | 12:50:20 | 1,133 |
6
|
1,134 | 1,133 | 139 |
| 168 | 12:48:40 | 1,134 |
7
|
1,134 | 1,133 | 2,977 |
| 169 | 12:48:20 | 1,134 |
7
|
1,135 | 1,134 | 306 |
| 170 | 12:47:50 | 1,134 |
7
|
1,134 | 1,133 | 50 |
| 171 | 12:46:10 | 1,134 |
7
|
1,134 | 1,133 | 644 |
| 172 | 12:45:20 | 1,134 |
7
|
1,135 | 1,134 | 139 |
| 173 | 12:44:30 | 1,134 |
7
|
1,135 | 1,134 | 292 |
| 174 | 12:44:20 | 1,134 |
7
|
1,134 | 1,133 | 208 |
| 175 | 12:44:00 | 1,134 |
7
|
1,135 | 1,134 | 500 |
| 176 | 12:43:50 | 1,134 |
7
|
1,135 | 1,134 | 94 |
| 177 | 12:40:20 | 1,133 |
6
|
1,134 | 1,133 | 139 |
| 178 | 12:40:10 | 1,135 |
8
|
1,135 | 1,133 | 2 |
| 179 | 12:39:40 | 1,135 |
8
|
1,135 | 1,133 | 1,300 |
| 180 | 12:39:30 | 1,135 |
8
|
1,135 | 1,133 | 1,004 |
| 181 | 12:38:50 | 1,135 |
8
|
1,135 | 1,133 | 4 |
| 182 | 12:38:20 | 1,135 |
8
|
1,135 | 1,133 | 4 |
| 183 | 12:37:50 | 1,135 |
8
|
1,135 | 1,133 | 6 |
| 184 | 12:37:10 | 1,135 |
8
|
1,135 | 1,133 | 5 |
| 185 | 12:36:40 | 1,135 |
8
|
1,135 | 1,133 | 10 |
| 186 | 12:36:00 | 1,135 |
8
|
1,135 | 1,133 | 9 |
| 187 | 12:35:30 | 1,135 |
8
|
1,135 | 1,133 | 4 |
| 188 | 12:35:20 | 1,134 |
7
|
1,135 | 1,133 | 9 |
| 189 | 12:34:30 | 1,135 |
8
|
1,135 | 1,134 | 4 |
| 190 | 12:33:40 | 1,134 |
7
|
1,135 | 1,133 | 39 |
| 191 | 12:33:00 | 1,134 |
7
|
1,134 | 1,133 | 961 |
| 192 | 12:32:50 | 1,134 |
7
|
1,135 | 1,134 | 1,000 |
| 193 | 12:32:40 | 1,134 |
7
|
1,135 | 1,134 | 1,062 |
| 194 | 12:32:30 | 1,134 |
7
|
1,134 | 1,133 | 4 |
| 195 | 12:32:10 | 1,133 |
6
|
1,134 | 1,133 | 100 |
| 196 | 12:31:30 | 1,133 |
6
|
1,134 | 1,133 | 70 |
| 197 | 12:31:10 | 1,133 |
6
|
1,134 | 1,133 | 2 |
| 198 | 12:31:00 | 1,133 |
6
|
1,134 | 1,133 | 95 |
| 199 | 12:30:20 | 1,133 |
6
|
1,134 | 1,133 | 139 |
| 200 | 12:27:40 | 1,134 |
7
|
1,134 | 1,133 | 7 |
| 201 | 12:26:40 | 1,134 |
7
|
1,134 | 1,133 | 59 |
| 202 | 12:25:40 | 1,134 |
7
|
1,134 | 1,133 | 10 |
| 203 | 12:25:20 | 1,133 |
6
|
1,134 | 1,133 | 139 |
| 204 | 12:24:10 | 1,135 |
8
|
1,134 | 1,133 | 185 |
| 205 | 12:21:10 | 1,134 |
7
|
1,134 | 1,133 | 10 |
| 206 | 12:20:20 | 1,133 |
6
|
1,134 | 1,133 | 139 |
| 207 | 12:15:10 | 1,134 |
7
|
1,134 | 1,133 | 7 |
| 208 | 12:15:00 | 1,134 |
7
|
1,134 | 1,133 | 1 |
| 209 | 12:13:50 | 1,134 |
7
|
1,134 | 1,133 | 1 |
| 210 | 12:13:20 | 1,134 |
7
|
1,134 | 1,133 | 4 |
| 211 | 12:12:40 | 1,134 |
7
|
1,134 | 1,133 | 47 |
| 212 | 12:12:20 | 1,134 |
7
|
1,134 | 1,133 | 2 |
| 213 | 12:11:40 | 1,134 |
7
|
1,134 | 1,133 | 50 |
| 214 | 12:07:20 | 1,134 |
7
|
1,134 | 1,133 | 900 |
| 215 | 12:03:40 | 1,134 |
7
|
1,134 | 1,133 | 1 |
| 216 | 12:00:40 | 1,133 |
6
|
1,134 | 1,133 | 139 |
| 217 | 11:52:40 | 1,134 |
7
|
1,134 | 1,133 | 282 |
| 218 | 11:51:40 | 1,135 |
8
|
1,135 | 1,134 | 20 |
| 219 | 11:48:10 | 1,133 |
6
|
1,135 | 1,133 | 6 |
| 220 | 11:46:50 | 1,135 |
8
|
1,135 | 1,133 | 5 |
| 221 | 11:46:10 | 1,135 |
8
|
1,135 | 1,133 | 7 |
| 222 | 11:45:40 | 1,135 |
8
|
1,135 | 1,133 | 50 |
| 223 | 11:44:40 | 1,135 |
8
|
1,135 | 1,133 | 4 |
| 224 | 11:44:00 | 1,135 |
8
|
1,135 | 1,133 | 4 |
| 225 | 11:43:40 | 1,135 |
8
|
1,135 | 1,133 | 1 |
| 226 | 11:43:20 | 1,133 |
6
|
1,135 | 1,133 | 301 |
| 227 | 11:43:10 | 1,133 |
6
|
1,135 | 1,133 | 19 |
| 228 | 11:43:00 | 1,133 |
6
|
1,135 | 1,133 | 465 |
| 229 | 11:42:20 | 1,134 |
7
|
1,135 | 1,133 | 25 |
| 230 | 11:41:30 | 1,133 |
6
|
1,134 | 1,133 | 15 |
| 231 | 11:41:10 | 1,133 |
6
|
1,134 | 1,133 | 11 |
| 232 | 11:41:00 | 1,133 |
6
|
1,134 | 1,133 | 200 |
| 233 | 11:40:40 | 1,133 |
6
|
1,134 | 1,133 | 96 |
| 234 | 11:40:30 | 1,133 |
6
|
1,134 | 1,133 | 200 |
| 235 | 11:40:10 | 1,133 |
6
|
1,134 | 1,133 | 8 |
| 236 | 11:39:40 | 1,133 |
6
|
1,134 | 1,133 | 66 |
| 237 | 11:39:20 | 1,133 |
6
|
1,134 | 1,133 | 138 |
| 238 | 11:39:00 | 1,134 |
7
|
1,134 | 1,133 | 7 |
| 239 | 11:38:20 | 1,133 |
6
|
1,134 | 1,133 | 2 |
| 240 | 11:37:50 | 1,133 |
6
|
1,134 | 1,133 | 42 |
| 241 | 11:37:30 | 1,133 |
6
|
1,133 | 1,132 | 20 |
| 242 | 11:34:40 | 1,133 |
6
|
1,133 | 1,132 | 60 |
| 243 | 11:31:20 | 1,133 |
6
|
1,133 | 1,132 | 1 |
| 244 | 11:29:20 | 1,131 |
4
|
1,133 | 1,131 | 100 |
| 245 | 11:28:20 | 1,133 |
6
|
1,133 | 1,132 | 7 |
| 246 | 11:25:20 | 1,132 |
5
|
1,133 | 1,132 | 96 |
| 247 | 11:22:00 | 1,132 |
5
|
1,133 | 1,132 | 1 |
| 248 | 11:21:30 | 1,132 |
5
|
1,132 | 1,131 | 5 |
| 249 | 11:21:00 | 1,132 |
5
|
1,132 | 1,131 | 59 |
| 250 | 11:20:10 | 1,132 |
5
|
1,132 | 1,131 | 50 |
| 251 | 11:20:00 | 1,132 |
5
|
1,132 | 1,131 | 10 |
| 252 | 11:19:50 | 1,132 |
5
|
1,132 | 1,131 | 7 |
| 253 | 11:15:30 | 1,131 |
4
|
1,132 | 1,131 | 498 |
| 254 | 11:15:20 | 1,131 |
4
|
1,132 | 1,131 | 140 |
| 255 | 11:13:40 | 1,131 |
4
|
1,132 | 1,131 | 21 |
| 256 | 11:12:30 | 1,131 |
4
|
1,132 | 1,131 | 100 |
| 257 | 11:12:10 | 1,131 |
4
|
1,132 | 1,131 | 52 |
| 258 | 11:11:50 | 1,131 |
4
|
1,132 | 1,131 | 804 |
| 259 | 11:11:40 | 1,132 |
5
|
1,133 | 1,132 | 18 |
| 260 | 11:11:10 | 1,132 |
5
|
1,133 | 1,132 | 13 |
| 261 | 11:11:00 | 1,132 |
5
|
1,133 | 1,132 | 11 |
| 262 | 11:10:20 | 1,133 |
6
|
1,133 | 1,132 | 303 |
| 263 | 11:10:10 | 1,133 |
6
|
1,134 | 1,133 | 2 |
| 264 | 11:10:00 | 1,134 |
7
|
1,134 | 1,133 | 59 |
| 265 | 11:08:10 | 1,133 |
6
|
1,134 | 1,133 | 1 |
| 266 | 11:07:10 | 1,134 |
7
|
1,134 | 1,133 | 29 |
| 267 | 11:06:20 | 1,133 |
6
|
1,134 | 1,133 | 7 |
| 268 | 11:06:10 | 1,133 |
6
|
1,134 | 1,133 | 16 |
| 269 | 11:05:20 | 1,133 |
6
|
1,134 | 1,133 | 513 |
| 270 | 11:05:10 | 1,133 |
6
|
1,134 | 1,133 | 63 |
| 271 | 11:04:40 | 1,133 |
6
|
1,134 | 1,133 | 26 |
| 272 | 11:04:10 | 1,134 |
7
|
1,134 | 1,133 | 7 |
| 273 | 11:02:50 | 1,134 |
7
|
1,134 | 1,133 | 59 |
| 274 | 11:02:40 | 1,133 |
6
|
1,134 | 1,133 | 200 |
| 275 | 11:01:50 | 1,134 |
7
|
1,134 | 1,133 | 7 |
| 276 | 11:01:10 | 1,133 |
6
|
1,134 | 1,133 | 10 |
| 277 | 11:01:00 | 1,134 |
7
|
1,134 | 1,133 | 59 |
| 278 | 11:00:20 | 1,133 |
6
|
1,134 | 1,133 | 147 |
| 279 | 11:00:10 | 1,134 |
7
|
1,134 | 1,133 | 7 |
| 280 | 10:59:20 | 1,134 |
7
|
1,134 | 1,133 | 59 |
| 281 | 10:58:10 | 1,134 |
7
|
1,134 | 1,132 | 7 |
| 282 | 10:57:20 | 1,134 |
7
|
1,134 | 1,131 | 59 |
| 283 | 10:56:20 | 1,134 |
7
|
1,134 | 1,131 | 7 |
| 284 | 10:55:20 | 1,131 |
4
|
1,134 | 1,131 | 640 |
| 285 | 10:53:50 | 1,131 |
4
|
1,134 | 1,131 | 2,000 |
| 286 | 10:53:40 | 1,134 |
7
|
1,134 | 1,133 | 7 |
| 287 | 10:52:40 | 1,133 |
6
|
1,134 | 1,133 | 90 |
| 288 | 10:52:30 | 1,134 |
7
|
1,134 | 1,133 | 60 |
| 289 | 10:52:10 | 1,133 |
6
|
1,134 | 1,133 | 1 |
| 290 | 10:51:50 | 1,134 |
7
|
1,134 | 1,133 | 7 |
| 291 | 10:50:20 | 1,133 |
6
|
1,134 | 1,133 | 139 |
| 292 | 10:47:00 | 1,134 |
7
|
1,134 | 1,133 | 20 |
| 293 | 10:46:30 | 1,133 |
6
|
1,134 | 1,133 | 202 |
| 294 | 10:46:10 | 1,133 |
6
|
1,134 | 1,133 | 400 |
| 295 | 10:45:20 | 1,133 |
6
|
1,134 | 1,133 | 199 |
| 296 | 10:45:10 | 1,134 |
7
|
1,134 | 1,133 | 7 |
| 297 | 10:43:40 | 1,133 |
6
|
1,134 | 1,133 | 21 |
| 298 | 10:41:40 | 1,134 |
7
|
1,134 | 1,133 | 5 |
| 299 | 10:40:50 | 1,134 |
7
|
1,134 | 1,133 | 929 |
| 300 | 10:40:20 | 1,134 |
7
|
1,135 | 1,134 | 139 |
| 301 | 10:39:30 | 1,135 |
8
|
1,135 | 1,134 | 2 |
| 302 | 10:39:00 | 1,135 |
8
|
1,135 | 1,134 | 1,983 |
| 303 | 10:38:40 | 1,135 |
8
|
1,135 | 1,134 | 27 |
| 304 | 10:38:00 | 1,135 |
8
|
1,135 | 1,134 | 90 |
| 305 | 10:37:30 | 1,135 |
8
|
1,135 | 1,134 | 7 |
| 306 | 10:36:30 | 1,135 |
8
|
1,135 | 1,134 | 59 |
| 307 | 10:36:10 | 1,135 |
8
|
1,135 | 1,134 | 128 |
| 308 | 10:36:00 | 1,135 |
8
|
1,135 | 1,134 | 4 |
| 309 | 10:35:20 | 1,134 |
7
|
1,135 | 1,134 | 139 |
| 310 | 10:34:50 | 1,135 |
8
|
1,135 | 1,134 | 10 |
| 311 | 10:34:00 | 1,135 |
8
|
1,135 | 1,134 | 7 |
| 312 | 10:33:30 | 1,135 |
8
|
1,135 | 1,134 | 60 |
| 313 | 10:32:10 | 1,135 |
8
|
1,135 | 1,134 | 154 |
| 314 | 10:32:00 | 1,135 |
8
|
1,135 | 1,134 | 8 |
| 315 | 10:31:50 | 1,135 |
8
|
1,135 | 1,134 | 10 |
| 316 | 10:31:30 | 1,135 |
8
|
1,135 | 1,134 | 59 |
| 317 | 10:30:50 | 1,135 |
8
|
1,135 | 1,134 | 265 |
| 318 | 10:30:20 | 1,134 |
7
|
1,135 | 1,134 | 139 |
| 319 | 10:30:00 | 1,135 |
8
|
1,135 | 1,134 | 1 |
| 320 | 10:29:50 | 1,135 |
8
|
1,135 | 1,134 | 8 |
| 321 | 10:29:10 | 1,135 |
8
|
1,135 | 1,134 | 290 |
| 322 | 10:29:00 | 1,135 |
8
|
1,135 | 1,134 | 59 |
| 323 | 10:28:40 | 1,134 |
7
|
1,135 | 1,134 | 9 |
| 324 | 10:27:40 | 1,135 |
8
|
1,135 | 1,134 | 7 |
| 325 | 10:27:30 | 1,135 |
8
|
1,135 | 1,134 | 10 |
| 326 | 10:26:00 | 1,135 |
8
|
1,135 | 1,134 | 60 |
| 327 | 10:25:20 | 1,134 |
7
|
1,135 | 1,134 | 146 |
| 328 | 10:22:40 | 1,133 |
6
|
1,135 | 1,134 | 267 |
| 329 | 10:22:30 | 1,133 |
6
|
1,135 | 1,133 | 66 |
| 330 | 10:21:20 | 1,135 |
8
|
1,135 | 1,133 | 7 |
| 331 | 10:21:00 | 1,135 |
8
|
1,135 | 1,134 | 286 |
| 332 | 10:20:40 | 1,135 |
8
|
1,135 | 1,134 | 59 |
| 333 | 10:20:20 | 1,134 |
7
|
1,135 | 1,134 | 139 |
| 334 | 10:19:30 | 1,135 |
8
|
1,135 | 1,134 | 7 |
| 335 | 10:18:40 | 1,134 |
7
|
1,135 | 1,134 | 21 |
| 336 | 10:18:10 | 1,135 |
8
|
1,135 | 1,134 | 275 |
| 337 | 10:17:30 | 1,135 |
8
|
1,135 | 1,134 | 859 |
| 338 | 10:16:50 | 1,134 |
7
|
1,135 | 1,134 | 2 |
| 339 | 10:16:30 | 1,135 |
8
|
1,135 | 1,134 | 59 |
| 340 | 10:15:40 | 1,134 |
7
|
1,135 | 1,134 | 18 |
| 341 | 10:15:30 | 1,135 |
8
|
1,135 | 1,134 | 7 |
| 342 | 10:15:20 | 1,134 |
7
|
1,135 | 1,134 | 139 |
| 343 | 10:15:10 | 1,135 |
8
|
1,135 | 1,134 | 299 |
| 344 | 10:14:40 | 1,135 |
8
|
1,135 | 1,134 | 62 |
| 345 | 10:14:10 | 1,135 |
8
|
1,135 | 1,134 | 7 |
| 346 | 10:13:40 | 1,134 |
7
|
1,135 | 1,134 | 21 |
| 347 | 10:13:10 | 1,135 |
8
|
1,135 | 1,134 | 59 |
| 348 | 10:12:50 | 1,135 |
8
|
1,135 | 1,134 | 7 |
| 349 | 10:11:50 | 1,135 |
8
|
1,135 | 1,134 | 59 |
| 350 | 10:11:20 | 1,135 |
8
|
1,135 | 1,134 | 7 |
| 351 | 10:10:50 | 1,135 |
8
|
1,135 | 1,134 | 20 |
| 352 | 10:10:40 | 1,135 |
8
|
1,136 | 1,134 | 328 |
| 353 | 10:10:30 | 1,135 |
8
|
1,136 | 1,135 | 50 |
| 354 | 10:10:10 | 1,136 |
9
|
1,136 | 1,135 | 1 |
| 355 | 10:10:00 | 1,135 |
8
|
1,136 | 1,135 | 82 |
| 356 | 10:09:50 | 1,135 |
8
|
1,136 | 1,135 | 100 |
| 357 | 10:09:00 | 1,135 |
8
|
1,136 | 1,135 | 400 |
| 358 | 10:08:50 | 1,136 |
9
|
1,136 | 1,135 | 222 |
| 359 | 10:08:40 | 1,136 |
9
|
1,137 | 1,136 | 21 |
| 360 | 10:08:30 | 1,137 |
10
|
1,137 | 1,136 | 7 |
| 361 | 10:08:20 | 1,136 |
9
|
1,137 | 1,136 | 150 |
| 362 | 10:07:30 | 1,137 |
10
|
1,137 | 1,136 | 60 |
| 363 | 10:07:20 | 1,137 |
10
|
1,137 | 1,136 | 4,365 |
| 364 | 10:07:10 | 1,137 |
10
|
1,137 | 1,136 | 293 |
| 365 | 10:06:50 | 1,136 |
9
|
1,137 | 1,136 | 1,410 |
| 366 | 10:06:30 | 1,136 |
9
|
1,137 | 1,136 | 1,540 |
| 367 | 10:05:40 | 1,136 |
9
|
1,136 | 1,135 | 1,502 |
| 368 | 10:05:30 | 1,136 |
9
|
1,136 | 1,135 | 7 |
| 369 | 10:05:20 | 1,135 |
8
|
1,136 | 1,135 | 139 |
| 370 | 10:05:00 | 1,136 |
9
|
1,136 | 1,135 | 159 |
| 371 | 10:04:00 | 1,135 |
8
|
1,136 | 1,135 | 1 |
| 372 | 10:03:40 | 1,135 |
8
|
1,136 | 1,135 | 21 |
| 373 | 10:03:30 | 1,136 |
9
|
1,136 | 1,135 | 7 |
| 374 | 10:03:20 | 1,136 |
9
|
1,136 | 1,135 | 16 |
| 375 | 10:02:50 | 1,136 |
9
|
1,136 | 1,135 | 16 |
| 376 | 10:02:40 | 1,135 |
8
|
1,136 | 1,135 | 2,495 |
| 377 | 10:02:10 | 1,135 |
8
|
1,135 | 1,134 | 15 |
| 378 | 10:01:50 | 1,135 |
8
|
1,135 | 1,134 | 7 |
| 379 | 10:01:40 | 1,135 |
8
|
1,135 | 1,134 | 819 |
| 380 | 10:01:10 | 1,134 |
7
|
1,134 | 1,133 | 16 |
| 381 | 10:00:40 | 1,134 |
7
|
1,134 | 1,133 | 17 |
| 382 | 10:00:20 | 1,133 |
6
|
1,134 | 1,133 | 155 |
| 383 | 10:00:10 | 1,134 |
7
|
1,134 | 1,133 | 7 |
| 384 | 10:00:00 | 1,134 |
7
|
1,134 | 1,133 | 16 |
| 385 | 09:59:30 | 1,134 |
7
|
1,134 | 1,132 | 114 |
| 386 | 09:58:50 | 1,133 |
6
|
1,133 | 1,132 | 7 |
| 387 | 09:58:10 | 1,133 |
6
|
1,133 | 1,132 | 75 |
| 388 | 09:57:30 | 1,133 |
6
|
1,133 | 1,132 | 7 |
| 389 | 09:56:50 | 1,133 |
6
|
1,133 | 1,132 | 65 |
| 390 | 09:56:20 | 1,132 |
5
|
1,133 | 1,131 | 262 |
| 391 | 09:56:10 | 1,132 |
5
|
1,133 | 1,132 | 17 |
| 392 | 09:55:50 | 1,132 |
5
|
1,133 | 1,132 | 1 |
| 393 | 09:55:20 | 1,132 |
5
|
1,133 | 1,132 | 139 |
| 394 | 09:55:00 | 1,132 |
5
|
1,133 | 1,132 | 49 |
| 395 | 09:54:50 | 1,131 |
4
|
1,132 | 1,131 | 47 |
| 396 | 09:54:40 | 1,130 |
3
|
1,131 | 1,130 | 237 |
| 397 | 09:54:30 | 1,130 |
3
|
1,130 | 1,129 | 4 |
| 398 | 09:54:20 | 1,130 |
3
|
1,130 | 1,129 | 7 |
| 399 | 09:54:10 | 1,130 |
3
|
1,130 | 1,129 | 59 |
| 400 | 09:53:40 | 1,129 |
2
|
1,130 | 1,129 | 27 |
| 401 | 09:52:10 | 1,130 |
3
|
1,130 | 1,129 | 7 |
| 402 | 09:52:00 | 1,130 |
3
|
1,130 | 1,128 | 59 |
| 403 | 09:51:20 | 1,130 |
3
|
1,130 | 1,128 | 622 |
| 404 | 09:51:10 | 1,131 |
4
|
1,131 | 1,130 | 1 |
| 405 | 09:51:00 | 1,130 |
3
|
1,131 | 1,130 | 2,807 |
| 406 | 09:50:20 | 1,129 |
2
|
1,130 | 1,129 | 140 |
| 407 | 09:49:50 | 1,129 |
2
|
1,130 | 1,129 | 1,023 |
| 408 | 09:49:30 | 1,129 |
2
|
1,129 | 1,128 | 7 |
| 409 | 09:48:50 | 1,129 |
2
|
1,129 | 1,128 | 91 |
| 410 | 09:46:40 | 1,129 |
2
|
1,129 | 1,128 | 500 |
| 411 | 09:45:30 | 1,129 |
2
|
1,129 | 1,128 | 79 |
| 412 | 09:44:10 | 1,128 |
1
|
1,129 | 1,128 | 5 |
| 413 | 09:43:40 | 1,128 |
1
|
1,129 | 1,128 | 21 |
| 414 | 09:43:30 | 1,129 |
2
|
1,129 | 1,128 | 1 |
| 415 | 09:43:10 | 1,129 |
2
|
1,129 | 1,128 | 4 |
| 416 | 09:42:40 | 1,128 |
1
|
1,129 | 1,128 | 1 |
| 417 | 09:42:10 | 1,129 |
2
|
1,129 | 1,128 | 20 |
| 418 | 09:40:20 | 1,128 |
1
|
1,129 | 1,127 | 52 |
| 419 | 09:40:10 | 1,129 |
2
|
1,129 | 1,128 | 59 |
| 420 | 09:39:30 | 1,129 |
2
|
1,129 | 1,128 | 7 |
| 421 | 09:39:00 | 1,128 |
1
|
1,129 | 1,128 | 10 |
| 422 | 09:38:40 | 1,128 |
1
|
1,129 | 1,128 | 21 |
| 423 | 09:38:20 | 1,129 |
2
|
1,129 | 1,128 | 59 |
| 424 | 09:37:50 | 1,128 |
1
|
1,129 | 1,128 | 300 |
| 425 | 09:37:40 | 1,129 |
2
|
1,129 | 1,128 | 50 |
| 426 | 09:37:10 | 1,129 |
2
|
1,129 | 1,128 | 1,000 |
| 427 | 09:36:50 | 1,128 |
1
|
1,129 | 1,128 | 50 |
| 428 | 09:35:50 | 1,129 |
2
|
1,129 | 1,128 | 1 |
| 429 | 09:35:30 | 1,128 |
1
|
1,129 | 1,128 | 240 |
| 430 | 09:35:00 | 1,129 |
2
|
1,129 | 1,128 | 387 |
| 431 | 09:34:40 | 1,129 |
2
|
1,130 | 1,129 | 4 |
| 432 | 09:33:50 | 1,129 |
2
|
1,130 | 1,129 | 21 |
| 433 | 09:33:30 | 1,130 |
3
|
1,130 | 1,129 | 4 |
| 434 | 09:33:20 | 1,130 |
3
|
1,130 | 1,129 | 1 |
| 435 | 09:32:50 | 1,130 |
3
|
1,130 | 1,129 | 10 |
| 436 | 09:32:10 | 1,130 |
3
|
1,130 | 1,129 | 6 |
| 437 | 09:31:30 | 1,130 |
3
|
1,130 | 1,129 | 12 |
| 438 | 09:31:10 | 1,130 |
3
|
1,130 | 1,129 | 5 |
| 439 | 09:30:40 | 1,130 |
3
|
1,130 | 1,129 | 24 |
| 440 | 09:30:20 | 1,129 |
2
|
1,130 | 1,129 | 140 |
| 441 | 09:29:50 | 1,130 |
3
|
1,130 | 1,129 | 4 |
| 442 | 09:29:30 | 1,128 |
1
|
1,130 | 1,129 | 100 |
| 443 | 09:29:10 | 1,129 |
2
|
1,130 | 1,129 | 33 |
| 444 | 09:29:00 | 1,129 |
2
|
1,130 | 1,129 | 459 |
| 445 | 09:28:50 | 1,129 |
2
|
1,130 | 1,129 | 26 |
| 446 | 09:28:20 | 1,130 |
3
|
1,130 | 1,129 | 30 |
| 447 | 09:27:30 | 1,129 |
2
|
1,130 | 1,129 | 14 |
| 448 | 09:27:00 | 1,129 |
2
|
1,129 | 1,128 | 45 |
| 449 | 09:26:20 | 1,129 |
2
|
1,129 | 1,128 | 6 |
| 450 | 09:25:30 | 1,129 |
2
|
1,129 | 1,128 | 4 |
| 451 | 09:25:20 | 1,128 |
1
|
1,129 | 1,128 | 145 |
| 452 | 09:23:40 | 1,128 |
1
|
1,129 | 1,128 | 26 |
| 453 | 09:23:10 | 1,129 |
2
|
1,129 | 1,128 | 13 |
| 454 | 09:23:00 | 1,127 |
0
|
1,129 | 1,127 | 14 |
| 455 | 09:22:40 | 1,127 |
0
|
1,129 | 1,127 | 2 |
| 456 | 09:22:30 | 1,127 |
0
|
1,129 | 1,127 | 21 |
| 457 | 09:22:00 | 1,126 |
-1
|
1,127 | 1,126 | 35 |
| 458 | 09:20:50 | 1,126 |
-1
|
1,127 | 1,126 | 2,160 |
| 459 | 09:20:40 | 1,126 |
-1
|
1,126 | 1,124 | 4 |
| 460 | 09:20:30 | 1,123 |
-4
|
1,126 | 1,124 | 141 |
| 461 | 09:20:20 | 1,123 |
-4
|
1,126 | 1,123 | 266 |
| 462 | 09:20:00 | 1,126 |
-1
|
1,126 | 1,125 | 444 |
| 463 | 09:19:50 | 1,126 |
-1
|
1,126 | 1,125 | 4 |
| 464 | 09:19:10 | 1,125 |
-2
|
1,126 | 1,125 | 174 |
| 465 | 09:18:50 | 1,124 |
-3
|
1,126 | 1,125 | 21 |
| 466 | 09:18:20 | 1,125 |
-2
|
1,125 | 1,124 | 10 |
| 467 | 09:18:00 | 1,124 |
-3
|
1,125 | 1,124 | 800 |
| 468 | 09:17:20 | 1,125 |
-2
|
1,125 | 1,124 | 39 |
| 469 | 09:17:10 | 1,124 |
-3
|
1,125 | 1,124 | 35 |
| 470 | 09:15:30 | 1,124 |
-3
|
1,125 | 1,124 | 140 |
| 471 | 09:14:40 | 1,124 |
-3
|
1,125 | 1,124 | 105 |
| 472 | 09:13:50 | 1,124 |
-3
|
1,125 | 1,124 | 109 |
| 473 | 09:12:50 | 1,125 |
-2
|
1,125 | 1,124 | 1,059 |
| 474 | 09:12:40 | 1,125 |
-2
|
1,126 | 1,125 | 35 |
| 475 | 09:12:00 | 1,125 |
-2
|
1,126 | 1,125 | 35 |
| 476 | 09:11:30 | 1,126 |
-1
|
1,126 | 1,125 | 715 |
| 477 | 09:10:30 | 1,125 |
-2
|
1,126 | 1,125 | 140 |
| 478 | 09:10:10 | 1,126 |
-1
|
1,126 | 1,125 | 100 |
| 479 | 09:09:10 | 1,126 |
-1
|
1,126 | 1,125 | 47 |
| 480 | 09:09:00 | 1,126 |
-1
|
1,126 | 1,125 | 693 |
| 481 | 09:07:30 | 1,127 |
0
|
1,129 | 1,127 | 10 |
| 482 | 09:07:10 | 1,127 |
0
|
1,129 | 1,127 | 211 |
| 483 | 09:06:40 | 1,127 |
0
|
1,129 | 1,127 | 31 |
| 484 | 09:06:10 | 1,127 |
0
|
1,129 | 1,127 | 130 |
| 485 | 09:05:30 | 1,126 |
-1
|
1,127 | 1,126 | 140 |
| 486 | 09:05:00 | 1,126 |
-1
|
1,127 | 1,126 | 121 |
| 487 | 09:04:30 | 1,127 |
0
|
1,127 | 1,126 | 106 |
| 488 | 09:04:00 | 1,129 |
2
|
1,129 | 1,127 | 333 |
| 489 | 09:03:10 | 1,128 |
1
|
1,128 | 1,127 | 70 |
| 490 | 09:02:50 | 1,128 |
1
|
1,128 | 1,126 | 46 |
| 491 | 09:02:40 | 1,128 |
1
|
1,128 | 1,126 | 103 |
| 492 | 09:02:30 | 1,128 |
1
|
1,128 | 1,126 | 78 |
| 493 | 09:02:20 | 1,127 |
0
|
1,128 | 1,126 | 371 |
| 494 | 09:02:10 | 1,127 |
0
|
1,127 | 1,126 | 1,638 |
| 495 | 09:02:00 | 1,127 |
0
|
1,127 | 1,126 | 45 |
| 496 | 09:01:10 | 1,127 |
0
|
1,127 | 1,124 | 665 |
| 497 | 09:00:40 | 1,127 |
0
|
1,127 | 1,121 | 1,419 |
| 매도상위 | 매수상위 | ||
|---|---|---|---|
| 증권사 | 거래량 | 증권사 | 거래량 |
| 키움증권 | 38,763 | NH투자증권 | 21,218 |
| 미래에셋대우 | 31,953 | HSBC증권 | 17,791 |
| KB증권 | 14,301 | 신한투자 | 12,938 |
| NH투자증권 | 14,168 | 키움증권 | 11,191 |
| 한국증권 | 12,948 | 삼성증권 | 9,086 |
| No | 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|---|
| 1 | 23/06/02 | 1,131 |
4
|
1,127 | 1,137 | 1,123 | 133,432 | 151,080,972 |
| 2 | 23/06/01 | 1,127 |
10
|
1,117 | 1,127 | 1,113 | 189,379 | 212,241,329 |
| 3 | 23/05/31 | 1,117 |
-3
|
1,120 | 1,127 | 1,116 | 142,158 | 159,224,694 |
| 4 | 23/05/30 | 1,120 |
8
|
1,117 | 1,125 | 1,103 | 220,910 | 247,048,804 |
| 5 | 23/05/26 | 1,112 |
4
|
1,109 | 1,119 | 1,102 | 252,021 | 279,663,584 |
| 6 | 23/05/25 | 1,108 |
-24
|
1,131 | 1,135 | 1,107 | 252,117 | 281,241,155 |
| 7 | 23/05/24 | 1,132 |
-6
|
1,139 | 1,139 | 1,122 | 167,657 | 188,884,660 |
| 8 | 23/05/23 | 1,138 |
-3
|
1,141 | 1,147 | 1,129 | 148,583 | 169,122,503 |
| 9 | 23/05/22 | 1,141 |
4
|
1,139 | 1,145 | 1,120 | 216,903 | 246,228,264 |
| 10 | 23/05/19 | 1,137 |
1
|
1,136 | 1,146 | 1,133 | 133,878 | 152,368,242 |
| 11 | 23/05/18 | 1,136 |
-4
|
1,141 | 1,150 | 1,136 | 227,037 | 259,423,774 |
| 12 | 23/05/17 | 1,140 |
13
|
1,127 | 1,145 | 1,120 | 444,476 | 504,713,764 |
| 13 | 23/05/16 | 1,127 |
6
|
1,121 | 1,136 | 1,119 | 369,680 | 416,921,738 |
| 14 | 23/05/15 | 1,121 |
1
|
1,119 | 1,141 | 1,111 | 587,485 | 663,978,617 |
| 15 | 23/05/12 | 1,120 |
14
|
1,106 | 1,124 | 1,088 | 344,651 | 384,348,907 |
| 16 | 23/05/11 | 1,106 |
24
|
1,084 | 1,120 | 1,082 | 240,792 | 265,736,184 |
| 17 | 23/05/10 | 1,082 |
6
|
1,077 | 1,091 | 1,072 | 94,221 | 101,945,037 |
| 18 | 23/05/09 | 1,076 |
-16
|
1,090 | 1,096 | 1,074 | 109,971 | 119,169,585 |
| 19 | 23/05/08 | 1,092 |
4
|
1,091 | 1,104 | 1,088 | 103,781 | 113,527,159 |
| 20 | 23/05/04 | 1,088 |
13
|
1,074 | 1,115 | 1,064 | 260,587 | 282,316,401 |
| 21 | 23/05/03 | 1,075 |
-19
|
1,056 | 1,090 | 1,055 | 150,956 | 162,284,193 |
| 22 | 23/05/02 | 1,094 |
25
|
1,069 | 1,095 | 1,068 | 202,934 | 220,155,598 |
| 23 | 23/04/28 | 1,069 |
2
|
1,078 | 1,079 | 1,060 | 113,186 | 121,178,479 |
| 24 | 23/04/27 | 1,067 |
-6
|
1,065 | 1,077 | 1,045 | 235,603 | 249,015,438 |
| 25 | 23/04/26 | 1,073 |
-5
|
1,073 | 1,083 | 1,057 | 188,940 | 202,494,357 |
| 26 | 23/04/25 | 1,078 |
-13
|
1,091 | 1,092 | 1,067 | 318,910 | 343,345,682 |
| 27 | 23/04/24 | 1,091 |
-19
|
1,092 | 1,105 | 1,085 | 223,221 | 244,141,687 |
| 28 | 23/04/21 | 1,110 |
-10
|
1,110 | 1,116 | 1,093 | 209,289 | 231,142,166 |
| 29 | 23/04/20 | 1,120 |
-13
|
1,133 | 1,134 | 1,115 | 312,441 | 350,404,035 |
| 30 | 23/04/19 | 1,133 |
4
|
1,135 | 1,143 | 1,127 | 247,688 | 281,318,248 |
| 31 | 23/04/18 | 1,129 |
-7
|
1,136 | 1,138 | 1,120 | 203,960 | 230,173,343 |
| 32 | 23/04/17 | 1,136 |
-4
|
1,140 | 1,145 | 1,129 | 189,431 | 215,116,526 |
| 33 | 23/04/14 | 1,140 |
15
|
1,135 | 1,142 | 1,125 | 399,242 | 453,067,479 |
| 34 | 23/04/13 | 1,125 |
1
|
1,124 | 1,129 | 1,106 | 125,733 | 140,671,864 |
| 35 | 23/04/12 | 1,124 |
20
|
1,112 | 1,128 | 1,107 | 289,535 | 324,459,104 |
| 36 | 23/04/11 | 1,104 |
7
|
1,097 | 1,106 | 1,075 | 310,710 | 338,255,320 |
| 37 | 23/04/10 | 1,097 |
-9
|
1,106 | 1,115 | 1,089 | 352,629 | 385,824,419 |
| 38 | 23/04/07 | 1,106 |
-5
|
1,112 | 1,123 | 1,105 | 252,812 | 280,767,699 |
| 39 | 23/04/06 | 1,111 |
-19
|
1,126 | 1,131 | 1,103 | 238,884 | 265,298,599 |
| 40 | 23/04/05 | 1,130 |
-8
|
1,138 | 1,147 | 1,125 | 168,217 | 190,908,254 |
| 41 | 23/04/04 | 1,138 |
29
|
1,115 | 1,145 | 1,111 | 396,116 | 449,831,153 |
| 42 | 23/04/03 | 1,109 |
0
|
1,105 | 1,121 | 1,102 | 354,362 | 393,535,098 |
| 43 | 23/03/31 | 1,109 |
-5
|
1,120 | 1,120 | 1,106 | 185,711 | 206,375,106 |
| 44 | 23/03/30 | 1,114 |
-7
|
1,123 | 1,123 | 1,113 | 217,021 | 242,382,416 |
| 45 | 23/03/29 | 1,121 |
-4
|
1,124 | 1,124 | 1,109 | 252,887 | 282,068,560 |
| 46 | 23/03/28 | 1,125 |
-2
|
1,127 | 1,128 | 1,105 | 387,511 | 432,928,667 |
| 47 | 23/03/27 | 1,127 |
14
|
1,120 | 1,132 | 1,091 | 207,527 | 230,665,300 |
| 48 | 23/03/24 | 1,113 |
19
|
1,091 | 1,118 | 1,080 | 358,145 | 393,157,873 |
| 49 | 23/03/23 | 1,094 |
-22
|
1,111 | 1,119 | 1,093 | 275,686 | 302,828,422 |
| 50 | 23/03/22 | 1,116 |
-22
|
1,144 | 1,147 | 1,115 | 249,965 | 281,357,017 |
| 51 | 23/03/21 | 1,138 |
-21
|
1,145 | 1,159 | 1,138 | 222,897 | 255,050,966 |
| 52 | 23/03/20 | 1,159 |
-9
|
1,165 | 1,170 | 1,144 | 240,808 | 278,731,994 |
| 53 | 23/03/17 | 1,168 |
49
|
1,120 | 1,169 | 1,115 | 422,904 | 486,687,637 |
| 54 | 23/03/16 | 1,119 |
-15
|
1,135 | 1,136 | 1,100 | 199,541 | 223,383,019 |
| 55 | 23/03/15 | 1,134 |
51
|
1,090 | 1,182 | 1,090 | 757,790 | 857,490,796 |
| 56 | 23/03/14 | 1,083 |
-37
|
1,094 | 1,112 | 1,073 | 371,903 | 404,535,241 |
| 57 | 23/03/13 | 1,120 |
-8
|
1,100 | 1,127 | 1,076 | 442,596 | 486,355,107 |
| 58 | 23/03/10 | 1,128 |
-42
|
1,150 | 1,170 | 1,126 | 779,538 | 884,411,446 |
| 59 | 23/03/09 | 1,170 |
-27
|
1,189 | 1,205 | 1,170 | 584,663 | 693,525,572 |
| 60 | 23/03/08 | 1,197 |
-17
|
1,214 | 1,214 | 1,193 | 237,205 | 284,747,937 |