전일대비 |
14(1.26%)
|
---|---|
거래량 | 196,856 |
거래대금 | 219,407,316 |
시가 |
1,108
|
---|---|
고가 |
1,133
|
저가 |
1,081
|
매도잔량 | 호가 | 매수잔량 |
---|---|---|
1,178 | 1,128 | |
10,058 | 1,127 | |
208 | 1,126 | |
1,278 | 1,125 | |
100 | 1,123 | |
1,122 | 1,553 | |
1,121 | 996 | |
1,119 | 89 | |
1,118 | 831 | |
1,117 | 3,530 | |
12,822 | 잔량합계 | 6,999 |
No | 시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
---|---|---|---|---|---|---|
1 | 15:30:00 | 1,122 |
14
|
1,123 | 1,122 | 8,648 |
2 | 15:19:40 | 1,118 |
10
|
1,125 | 1,124 | 100 |
3 | 15:19:20 | 1,118 |
10
|
1,125 | 1,118 | 2,169 |
4 | 15:19:00 | 1,125 |
17
|
1,125 | 1,120 | 10 |
5 | 15:18:20 | 1,125 |
17
|
1,125 | 1,120 | 26 |
6 | 15:17:20 | 1,125 |
17
|
1,125 | 1,120 | 26 |
7 | 15:16:30 | 1,118 |
10
|
1,125 | 1,118 | 17 |
8 | 15:16:20 | 1,125 |
17
|
1,125 | 1,118 | 26 |
9 | 15:16:00 | 1,124 |
16
|
1,125 | 1,118 | 168 |
10 | 15:15:20 | 1,124 |
16
|
1,124 | 1,118 | 26 |
11 | 15:14:20 | 1,124 |
16
|
1,124 | 1,118 | 26 |
12 | 15:14:10 | 1,124 |
16
|
1,124 | 1,118 | 151 |
13 | 15:13:20 | 1,124 |
16
|
1,124 | 1,118 | 26 |
14 | 15:12:20 | 1,124 |
16
|
1,124 | 1,118 | 26 |
15 | 15:11:20 | 1,124 |
16
|
1,124 | 1,118 | 26 |
16 | 15:10:20 | 1,124 |
16
|
1,124 | 1,118 | 26 |
17 | 15:10:00 | 1,124 |
16
|
1,124 | 1,117 | 388 |
18 | 15:09:20 | 1,124 |
16
|
1,124 | 1,117 | 26 |
19 | 15:08:20 | 1,125 |
17
|
1,124 | 1,117 | 26 |
20 | 15:07:20 | 1,125 |
17
|
1,125 | 1,117 | 26 |
21 | 15:06:20 | 1,125 |
17
|
1,125 | 1,117 | 26 |
22 | 15:05:20 | 1,125 |
17
|
1,125 | 1,117 | 25 |
23 | 15:04:40 | 1,125 |
17
|
1,125 | 1,117 | 500 |
24 | 15:04:20 | 1,125 |
17
|
1,125 | 1,118 | 26 |
25 | 15:04:00 | 1,116 |
8
|
1,124 | 1,117 | 13,369 |
26 | 15:03:20 | 1,125 |
17
|
1,125 | 1,119 | 26 |
27 | 15:02:20 | 1,126 |
18
|
1,125 | 1,119 | 26 |
28 | 15:02:10 | 1,127 |
19
|
1,126 | 1,119 | 405 |
29 | 15:01:40 | 1,127 |
19
|
1,127 | 1,119 | 10 |
30 | 15:01:20 | 1,127 |
19
|
1,127 | 1,119 | 26 |
31 | 15:01:10 | 1,120 |
12
|
1,127 | 1,119 | 1,000 |
32 | 15:00:30 | 1,120 |
12
|
1,127 | 1,121 | 1,500 |
33 | 15:00:20 | 1,127 |
19
|
1,127 | 1,121 | 26 |
34 | 14:59:30 | 1,127 |
19
|
1,127 | 1,121 | 66 |
35 | 14:59:20 | 1,127 |
19
|
1,127 | 1,121 | 26 |
36 | 14:58:20 | 1,127 |
19
|
1,127 | 1,121 | 26 |
37 | 14:57:20 | 1,127 |
19
|
1,127 | 1,121 | 26 |
38 | 14:56:20 | 1,126 |
18
|
1,127 | 1,121 | 26 |
39 | 14:55:20 | 1,126 |
18
|
1,126 | 1,121 | 26 |
40 | 14:54:20 | 1,127 |
19
|
1,126 | 1,120 | 26 |
41 | 14:54:00 | 1,127 |
19
|
1,127 | 1,120 | 1 |
42 | 14:53:20 | 1,127 |
19
|
1,127 | 1,120 | 26 |
43 | 14:52:20 | 1,127 |
19
|
1,127 | 1,120 | 25 |
44 | 14:51:20 | 1,127 |
19
|
1,127 | 1,120 | 26 |
45 | 14:50:20 | 1,127 |
19
|
1,127 | 1,120 | 26 |
46 | 14:49:20 | 1,127 |
19
|
1,127 | 1,120 | 26 |
47 | 14:48:20 | 1,127 |
19
|
1,127 | 1,120 | 26 |
48 | 14:47:20 | 1,127 |
19
|
1,127 | 1,120 | 26 |
49 | 14:46:20 | 1,127 |
19
|
1,127 | 1,120 | 26 |
50 | 14:45:20 | 1,127 |
19
|
1,127 | 1,120 | 131 |
51 | 14:44:20 | 1,127 |
19
|
1,127 | 1,124 | 26 |
52 | 14:43:20 | 1,127 |
19
|
1,127 | 1,124 | 61 |
53 | 14:42:40 | 1,120 |
12
|
1,127 | 1,120 | 20,000 |
54 | 14:42:20 | 1,127 |
19
|
1,127 | 1,125 | 27 |
55 | 14:41:40 | 1,125 |
17
|
1,127 | 1,125 | 48 |
56 | 14:41:20 | 1,125 |
17
|
1,125 | 1,122 | 26 |
57 | 14:40:30 | 1,125 |
17
|
1,125 | 1,122 | 88 |
58 | 14:40:20 | 1,125 |
17
|
1,125 | 1,122 | 26 |
59 | 14:40:00 | 1,125 |
17
|
1,125 | 1,122 | 10 |
60 | 14:39:20 | 1,125 |
17
|
1,125 | 1,122 | 26 |
61 | 14:39:00 | 1,125 |
17
|
1,125 | 1,122 | 1 |
62 | 14:38:20 | 1,125 |
17
|
1,125 | 1,121 | 25 |
63 | 14:37:20 | 1,125 |
17
|
1,125 | 1,121 | 26 |
64 | 14:37:00 | 1,121 |
13
|
1,125 | 1,121 | 1,010 |
65 | 14:36:20 | 1,125 |
17
|
1,125 | 1,122 | 26 |
66 | 14:35:20 | 1,125 |
17
|
1,125 | 1,122 | 26 |
67 | 14:34:20 | 1,125 |
17
|
1,125 | 1,122 | 26 |
68 | 14:33:30 | 1,126 |
18
|
1,125 | 1,122 | 26 |
69 | 14:33:10 | 1,127 |
19
|
1,126 | 1,124 | 150 |
70 | 14:32:40 | 1,124 |
16
|
1,127 | 1,124 | 8,000 |
71 | 14:32:20 | 1,127 |
19
|
1,127 | 1,125 | 26 |
72 | 14:31:40 | 1,124 |
16
|
1,127 | 1,125 | 1,482 |
73 | 14:31:30 | 1,124 |
16
|
1,125 | 1,124 | 951 |
74 | 14:31:20 | 1,124 |
16
|
1,124 | 1,122 | 26 |
75 | 14:30:20 | 1,123 |
15
|
1,123 | 1,122 | 26 |
76 | 14:29:50 | 1,123 |
15
|
1,123 | 1,122 | 10 |
77 | 14:29:20 | 1,123 |
15
|
1,123 | 1,122 | 26 |
78 | 14:28:40 | 1,122 |
14
|
1,123 | 1,122 | 222 |
79 | 14:28:20 | 1,123 |
15
|
1,123 | 1,122 | 31 |
80 | 14:27:50 | 1,123 |
15
|
1,123 | 1,122 | 500 |
81 | 14:27:20 | 1,124 |
16
|
1,124 | 1,123 | 27 |
82 | 14:26:20 | 1,125 |
17
|
1,124 | 1,123 | 26 |
83 | 14:25:20 | 1,124 |
16
|
1,125 | 1,123 | 917 |
84 | 14:24:50 | 1,124 |
16
|
1,124 | 1,123 | 500 |
85 | 14:20:00 | 1,124 |
16
|
1,123 | 1,122 | 267 |
86 | 14:19:20 | 1,124 |
16
|
1,125 | 1,124 | 8 |
87 | 14:14:40 | 1,124 |
16
|
1,125 | 1,124 | 990 |
88 | 14:13:30 | 1,124 |
16
|
1,124 | 1,122 | 10 |
89 | 14:10:10 | 1,122 |
14
|
1,124 | 1,122 | 1,000 |
90 | 14:08:20 | 1,123 |
15
|
1,125 | 1,123 | 186 |
91 | 14:04:50 | 1,123 |
15
|
1,125 | 1,123 | 2 |
92 | 14:03:40 | 1,123 |
15
|
1,125 | 1,123 | 129 |
93 | 13:59:40 | 1,126 |
18
|
1,126 | 1,123 | 4 |
94 | 13:59:30 | 1,126 |
18
|
1,126 | 1,123 | 4 |
95 | 13:55:20 | 1,124 |
16
|
1,126 | 1,123 | 990 |
96 | 13:54:30 | 1,124 |
16
|
1,124 | 1,123 | 510 |
97 | 13:52:00 | 1,124 |
16
|
1,128 | 1,124 | 9 |
98 | 13:48:00 | 1,124 |
16
|
1,128 | 1,124 | 185 |
99 | 13:47:40 | 1,125 |
17
|
1,128 | 1,125 | 10 |
100 | 13:44:30 | 1,125 |
17
|
1,128 | 1,125 | 1,875 |
101 | 13:44:10 | 1,124 |
16
|
1,125 | 1,124 | 439 |
102 | 13:42:50 | 1,124 |
16
|
1,124 | 1,123 | 222 |
103 | 13:33:50 | 1,123 |
15
|
1,124 | 1,123 | 687 |
104 | 13:27:00 | 1,123 |
15
|
1,128 | 1,123 | 82 |
105 | 13:26:50 | 1,123 |
15
|
1,128 | 1,123 | 1 |
106 | 13:25:40 | 1,123 |
15
|
1,128 | 1,123 | 10 |
107 | 13:24:20 | 1,123 |
15
|
1,129 | 1,123 | 10 |
108 | 13:23:10 | 1,130 |
22
|
1,130 | 1,123 | 3,376 |
109 | 13:22:40 | 1,123 |
15
|
1,128 | 1,123 | 60 |
110 | 13:21:40 | 1,123 |
15
|
1,128 | 1,123 | 581 |
111 | 13:20:30 | 1,122 |
14
|
1,122 | 1,121 | 30 |
112 | 13:19:50 | 1,122 |
14
|
1,122 | 1,121 | 320 |
113 | 13:19:10 | 1,123 |
15
|
1,123 | 1,122 | 30 |
114 | 13:19:00 | 1,123 |
15
|
1,129 | 1,123 | 3,000 |
115 | 13:17:10 | 1,124 |
16
|
1,124 | 1,123 | 6 |
116 | 13:16:20 | 1,124 |
16
|
1,124 | 1,123 | 19 |
117 | 13:16:10 | 1,124 |
16
|
1,124 | 1,123 | 23 |
118 | 13:12:20 | 1,125 |
17
|
1,129 | 1,124 | 100 |
119 | 13:11:20 | 1,125 |
17
|
1,131 | 1,125 | 18 |
120 | 13:10:10 | 1,132 |
24
|
1,131 | 1,125 | 1 |
121 | 13:09:20 | 1,132 |
24
|
1,132 | 1,125 | 3,000 |
122 | 13:07:40 | 1,130 |
22
|
1,128 | 1,125 | 67 |
123 | 13:07:30 | 1,133 |
25
|
1,133 | 1,130 | 300 |
124 | 13:07:20 | 1,132 |
24
|
1,132 | 1,130 | 549 |
125 | 13:07:10 | 1,131 |
23
|
1,131 | 1,130 | 3,819 |
126 | 13:07:00 | 1,128 |
20
|
1,129 | 1,126 | 3,514 |
127 | 13:06:50 | 1,125 |
17
|
1,126 | 1,122 | 1,265 |
128 | 13:06:40 | 1,124 |
16
|
1,124 | 1,122 | 100 |
129 | 13:06:30 | 1,123 |
15
|
1,123 | 1,122 | 266 |
130 | 13:06:10 | 1,121 |
13
|
1,122 | 1,121 | 50 |
131 | 13:05:20 | 1,121 |
13
|
1,122 | 1,121 | 50 |
132 | 13:04:10 | 1,121 |
13
|
1,122 | 1,121 | 317 |
133 | 13:03:30 | 1,120 |
12
|
1,121 | 1,120 | 9 |
134 | 13:01:50 | 1,120 |
12
|
1,120 | 1,114 | 1,000 |
135 | 12:59:50 | 1,120 |
12
|
1,120 | 1,113 | 5 |
136 | 12:57:20 | 1,120 |
12
|
1,120 | 1,114 | 100 |
137 | 12:56:10 | 1,120 |
12
|
1,120 | 1,113 | 200 |
138 | 12:50:50 | 1,112 |
4
|
1,120 | 1,112 | 1,272 |
139 | 12:38:20 | 1,114 |
6
|
1,120 | 1,116 | 385 |
140 | 12:37:40 | 1,120 |
12
|
1,121 | 1,120 | 210 |
141 | 12:37:10 | 1,120 |
12
|
1,120 | 1,115 | 600 |
142 | 12:37:00 | 1,114 |
6
|
1,120 | 1,114 | 5 |
143 | 12:33:40 | 1,114 |
6
|
1,120 | 1,114 | 100 |
144 | 12:32:30 | 1,114 |
6
|
1,120 | 1,114 | 1 |
145 | 12:31:30 | 1,114 |
6
|
1,120 | 1,114 | 1 |
146 | 12:23:10 | 1,121 |
13
|
1,120 | 1,114 | 1 |
147 | 12:22:20 | 1,114 |
6
|
1,121 | 1,114 | 1 |
148 | 12:21:50 | 1,121 |
13
|
1,121 | 1,114 | 1 |
149 | 12:21:30 | 1,122 |
14
|
1,121 | 1,120 | 1 |
150 | 12:21:20 | 1,120 |
12
|
1,122 | 1,120 | 220 |
151 | 12:21:10 | 1,122 |
14
|
1,122 | 1,120 | 326 |
152 | 12:20:50 | 1,121 |
13
|
1,122 | 1,121 | 5 |
153 | 12:17:10 | 1,122 |
14
|
1,122 | 1,121 | 11 |
154 | 12:17:00 | 1,121 |
13
|
1,122 | 1,114 | 1 |
155 | 12:16:50 | 1,122 |
14
|
1,122 | 1,121 | 93 |
156 | 12:16:10 | 1,118 |
10
|
1,118 | 1,113 | 900 |
157 | 12:15:50 | 1,118 |
10
|
1,118 | 1,113 | 1 |
158 | 12:12:00 | 1,117 |
9
|
1,118 | 1,113 | 20 |
159 | 12:10:30 | 1,118 |
10
|
1,117 | 1,113 | 50 |
160 | 12:09:50 | 1,118 |
10
|
1,118 | 1,112 | 10 |
161 | 12:09:10 | 1,117 |
9
|
1,118 | 1,112 | 7 |
162 | 12:08:10 | 1,117 |
9
|
1,117 | 1,112 | 1 |
163 | 12:06:50 | 1,112 |
4
|
1,117 | 1,112 | 9 |
164 | 12:06:30 | 1,117 |
9
|
1,117 | 1,112 | 1 |
165 | 12:06:00 | 1,112 |
4
|
1,117 | 1,112 | 4,480 |
166 | 12:05:20 | 1,117 |
9
|
1,118 | 1,117 | 3 |
167 | 12:05:10 | 1,117 |
9
|
1,118 | 1,117 | 200 |
168 | 12:03:30 | 1,118 |
10
|
1,118 | 1,117 | 1,992 |
169 | 12:01:00 | 1,123 |
15
|
1,122 | 1,118 | 1 |
170 | 12:00:50 | 1,118 |
10
|
1,123 | 1,118 | 21 |
171 | 12:00:10 | 1,124 |
16
|
1,123 | 1,119 | 2 |
172 | 11:56:40 | 1,125 |
17
|
1,124 | 1,119 | 1 |
173 | 11:55:00 | 1,127 |
19
|
1,125 | 1,119 | 4,480 |
174 | 11:54:50 | 1,118 |
10
|
1,119 | 1,116 | 736 |
175 | 11:54:30 | 1,116 |
8
|
1,117 | 1,116 | 6 |
176 | 11:52:50 | 1,117 |
9
|
1,117 | 1,116 | 48 |
177 | 11:52:40 | 1,116 |
8
|
1,117 | 1,116 | 711 |
178 | 11:52:20 | 1,116 |
8
|
1,116 | 1,115 | 1 |
179 | 11:52:10 | 1,115 |
7
|
1,116 | 1,115 | 4 |
180 | 11:51:50 | 1,115 |
7
|
1,116 | 1,115 | 3,272 |
181 | 11:51:10 | 1,115 |
7
|
1,115 | 1,114 | 1,320 |
182 | 11:50:50 | 1,114 |
6
|
1,114 | 1,113 | 2 |
183 | 11:50:30 | 1,113 |
5
|
1,114 | 1,113 | 10 |
184 | 11:50:20 | 1,114 |
6
|
1,114 | 1,113 | 1 |
185 | 11:48:30 | 1,113 |
5
|
1,114 | 1,113 | 3 |
186 | 11:47:50 | 1,113 |
5
|
1,114 | 1,113 | 1,513 |
187 | 11:46:50 | 1,113 |
5
|
1,113 | 1,112 | 1,600 |
188 | 11:46:30 | 1,112 |
4
|
1,113 | 1,112 | 1,134 |
189 | 11:46:10 | 1,112 |
4
|
1,112 | 1,111 | 1 |
190 | 11:45:50 | 1,111 |
3
|
1,112 | 1,111 | 2,618 |
191 | 11:45:10 | 1,111 |
3
|
1,111 | 1,105 | 20 |
192 | 11:40:40 | 1,111 |
3
|
1,111 | 1,105 | 30 |
193 | 11:34:50 | 1,111 |
3
|
1,111 | 1,105 | 1 |
194 | 11:33:10 | 1,110 |
2
|
1,111 | 1,105 | 1,980 |
195 | 11:32:40 | 1,109 |
1
|
1,110 | 1,109 | 86 |
196 | 11:32:30 | 1,109 |
1
|
1,110 | 1,109 | 1,017 |
197 | 11:25:10 | 1,109 |
1
|
1,109 | 1,105 | 1,589 |
198 | 11:23:40 | 1,109 |
1
|
1,108 | 1,104 | 1 |
199 | 11:23:10 | 1,108 |
0
|
1,109 | 1,104 | 776 |
200 | 11:13:00 | 1,109 |
1
|
1,108 | 1,104 | 1 |
201 | 11:11:00 | 1,107 |
-1
|
1,109 | 1,102 | 126 |
202 | 11:08:50 | 1,107 |
-1
|
1,107 | 1,102 | 500 |
203 | 11:08:40 | 1,106 |
-2
|
1,107 | 1,101 | 325 |
204 | 11:08:30 | 1,106 |
-2
|
1,107 | 1,106 | 675 |
205 | 11:08:10 | 1,105 |
-3
|
1,106 | 1,101 | 83 |
206 | 11:05:30 | 1,105 |
-3
|
1,105 | 1,101 | 1 |
207 | 11:02:20 | 1,104 |
-4
|
1,105 | 1,101 | 10 |
208 | 11:01:10 | 1,100 |
-8
|
1,104 | 1,100 | 1,319 |
209 | 10:58:50 | 1,103 |
-5
|
1,104 | 1,102 | 9 |
210 | 10:55:50 | 1,104 |
-4
|
1,104 | 1,103 | 10 |
211 | 10:54:10 | 1,105 |
-3
|
1,105 | 1,104 | 1 |
212 | 10:53:40 | 1,105 |
-3
|
1,105 | 1,104 | 1 |
213 | 10:53:30 | 1,105 |
-3
|
1,105 | 1,104 | 6 |
214 | 10:52:50 | 1,105 |
-3
|
1,105 | 1,104 | 1 |
215 | 10:47:00 | 1,106 |
-2
|
1,107 | 1,105 | 1 |
216 | 10:40:40 | 1,107 |
-1
|
1,108 | 1,106 | 61 |
217 | 10:40:10 | 1,108 |
0
|
1,108 | 1,107 | 1 |
218 | 10:36:50 | 1,109 |
1
|
1,110 | 1,108 | 1 |
219 | 10:36:40 | 1,110 |
2
|
1,110 | 1,109 | 90 |
220 | 10:35:40 | 1,110 |
2
|
1,110 | 1,109 | 1 |
221 | 10:30:00 | 1,110 |
2
|
1,110 | 1,104 | 3 |
222 | 10:28:30 | 1,111 |
3
|
1,110 | 1,104 | 50 |
223 | 10:27:20 | 1,111 |
3
|
1,111 | 1,104 | 50 |
224 | 10:23:50 | 1,111 |
3
|
1,111 | 1,104 | 80 |
225 | 10:23:40 | 1,112 |
4
|
1,112 | 1,104 | 200 |
226 | 10:23:30 | 1,109 |
1
|
1,109 | 1,100 | 1 |
227 | 10:20:00 | 1,108 |
0
|
1,109 | 1,100 | 48 |
228 | 10:19:40 | 1,108 |
0
|
1,108 | 1,100 | 1,000 |
229 | 10:19:30 | 1,108 |
0
|
1,107 | 1,100 | 4,008 |
230 | 10:18:50 | 1,108 |
0
|
1,106 | 1,100 | 200 |
231 | 10:16:40 | 1,099 |
-9
|
1,103 | 1,100 | 609 |
232 | 10:16:20 | 1,099 |
-9
|
1,103 | 1,099 | 100 |
233 | 10:08:40 | 1,103 |
-5
|
1,103 | 1,100 | 2 |
234 | 10:07:50 | 1,103 |
-5
|
1,103 | 1,100 | 185 |
235 | 10:03:50 | 1,103 |
-5
|
1,103 | 1,099 | 774 |
236 | 10:02:10 | 1,103 |
-5
|
1,103 | 1,099 | 1 |
237 | 10:01:30 | 1,099 |
-9
|
1,103 | 1,099 | 200 |
238 | 10:01:00 | 1,098 |
-10
|
1,103 | 1,099 | 2,620 |
239 | 09:59:50 | 1,103 |
-5
|
1,103 | 1,100 | 20 |
240 | 09:56:40 | 1,112 |
4
|
1,109 | 1,104 | 1 |
241 | 09:56:10 | 1,106 |
-2
|
1,112 | 1,106 | 9,250 |
242 | 09:55:10 | 1,106 |
-2
|
1,112 | 1,106 | 60 |
243 | 09:55:00 | 1,106 |
-2
|
1,112 | 1,106 | 600 |
244 | 09:54:40 | 1,106 |
-2
|
1,112 | 1,106 | 10 |
245 | 09:54:20 | 1,106 |
-2
|
1,112 | 1,106 | 79 |
246 | 09:53:50 | 1,106 |
-2
|
1,106 | 1,104 | 153 |
247 | 09:53:30 | 1,105 |
-3
|
1,105 | 1,104 | 8 |
248 | 09:53:10 | 1,106 |
-2
|
1,106 | 1,105 | 8 |
249 | 09:51:50 | 1,114 |
6
|
1,113 | 1,106 | 510 |
250 | 09:50:40 | 1,102 |
-6
|
1,105 | 1,101 | 3,570 |
251 | 09:48:10 | 1,102 |
-6
|
1,105 | 1,102 | 500 |
252 | 09:46:00 | 1,105 |
-3
|
1,105 | 1,103 | 99 |
253 | 09:45:20 | 1,103 |
-5
|
1,105 | 1,102 | 10 |
254 | 09:44:40 | 1,103 |
-5
|
1,105 | 1,102 | 100 |
255 | 09:44:10 | 1,105 |
-3
|
1,103 | 1,102 | 1 |
256 | 09:43:20 | 1,105 |
-3
|
1,105 | 1,102 | 1 |
257 | 09:42:10 | 1,105 |
-3
|
1,105 | 1,102 | 9 |
258 | 09:41:40 | 1,105 |
-3
|
1,106 | 1,102 | 10 |
259 | 09:41:20 | 1,105 |
-3
|
1,106 | 1,101 | 11 |
260 | 09:41:00 | 1,101 |
-7
|
1,105 | 1,101 | 1 |
261 | 09:40:50 | 1,104 |
-4
|
1,105 | 1,101 | 169 |
262 | 09:40:40 | 1,103 |
-5
|
1,104 | 1,101 | 163 |
263 | 09:39:50 | 1,103 |
-5
|
1,103 | 1,101 | 5 |
264 | 09:37:40 | 1,104 |
-4
|
1,104 | 1,101 | 1 |
265 | 09:37:10 | 1,104 |
-4
|
1,104 | 1,101 | 31 |
266 | 09:36:40 | 1,101 |
-7
|
1,102 | 1,101 | 10 |
267 | 09:36:20 | 1,101 |
-7
|
1,102 | 1,101 | 2 |
268 | 09:35:50 | 1,101 |
-7
|
1,102 | 1,101 | 22 |
269 | 09:35:40 | 1,101 |
-7
|
1,102 | 1,101 | 254 |
270 | 09:35:20 | 1,101 |
-7
|
1,101 | 1,097 | 1 |
271 | 09:33:40 | 1,101 |
-7
|
1,101 | 1,097 | 30 |
272 | 09:33:10 | 1,101 |
-7
|
1,101 | 1,096 | 1 |
273 | 09:28:10 | 1,102 |
-6
|
1,101 | 1,096 | 20 |
274 | 09:28:00 | 1,100 |
-8
|
1,100 | 1,095 | 100 |
275 | 09:27:30 | 1,100 |
-8
|
1,100 | 1,095 | 10 |
276 | 09:25:30 | 1,100 |
-8
|
1,099 | 1,095 | 55 |
277 | 09:25:20 | 1,100 |
-8
|
1,100 | 1,095 | 200 |
278 | 09:24:10 | 1,095 |
-13
|
1,100 | 1,095 | 119 |
279 | 09:22:10 | 1,100 |
-8
|
1,100 | 1,095 | 1 |
280 | 09:21:30 | 1,093 |
-15
|
1,100 | 1,093 | 2,301 |
281 | 09:20:40 | 1,100 |
-8
|
1,100 | 1,095 | 10 |
282 | 09:19:20 | 1,093 |
-15
|
1,100 | 1,093 | 1,800 |
283 | 09:17:20 | 1,102 |
-6
|
1,101 | 1,097 | 80 |
284 | 09:16:40 | 1,102 |
-6
|
1,101 | 1,096 | 20 |
285 | 09:16:10 | 1,102 |
-6
|
1,102 | 1,095 | 29 |
286 | 09:16:00 | 1,102 |
-6
|
1,101 | 1,095 | 10 |
287 | 09:15:50 | 1,095 |
-13
|
1,102 | 1,095 | 7 |
288 | 09:15:40 | 1,103 |
-5
|
1,103 | 1,095 | 29 |
289 | 09:13:30 | 1,103 |
-5
|
1,103 | 1,095 | 2 |
290 | 09:12:20 | 1,104 |
-4
|
1,103 | 1,096 | 1 |
291 | 09:12:10 | 1,094 |
-14
|
1,104 | 1,094 | 310 |
292 | 09:11:40 | 1,106 |
-2
|
1,105 | 1,094 | 3 |
293 | 09:11:20 | 1,103 |
-5
|
1,103 | 1,092 | 50 |
294 | 09:10:50 | 1,091 |
-17
|
1,099 | 1,091 | 1,031 |
295 | 09:09:50 | 1,099 |
-9
|
1,098 | 1,091 | 10 |
296 | 09:09:40 | 1,090 |
-18
|
1,097 | 1,091 | 1,295 |
297 | 09:09:20 | 1,091 |
-17
|
1,097 | 1,091 | 40 |
298 | 09:08:50 | 1,094 |
-14
|
1,097 | 1,092 | 15 |
299 | 09:07:20 | 1,090 |
-18
|
1,099 | 1,090 | 2 |
300 | 09:06:30 | 1,090 |
-18
|
1,099 | 1,090 | 1,381 |
301 | 09:05:20 | 1,089 |
-19
|
1,099 | 1,090 | 3,133 |
302 | 09:04:30 | 1,089 |
-19
|
1,099 | 1,090 | 61 |
303 | 09:03:40 | 1,087 |
-21
|
1,099 | 1,090 | 2,000 |
304 | 09:03:20 | 1,085 |
-23
|
1,096 | 1,085 | 10 |
305 | 09:02:30 | 1,083 |
-25
|
1,097 | 1,086 | 833 |
306 | 09:02:20 | 1,081 |
-27
|
1,100 | 1,083 | 1,689 |
307 | 09:02:00 | 1,098 |
-10
|
1,100 | 1,098 | 78 |
308 | 09:00:50 | 1,110 |
2
|
1,106 | 1,100 | 2,000 |
309 | 09:00:20 | 1,110 |
2
|
1,109 | 1,100 | 12,182 |
매도상위 | 매수상위 | ||
---|---|---|---|
증권사 | 거래량 | 증권사 | 거래량 |
키움증권 | 56,783 | 키움증권 | 86,607 |
하나금융투자 | 30,313 | 미래에셋대우 | 25,528 |
한국증권 | 21,499 | 유안타증권 | 23,583 |
JP모간 | 17,337 | 한국증권 | 18,578 |
NH투자증권 | 15,113 | 메릴린치 | 8,912 |
No | 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|---|
1 | 23/09/27 | 1,122 |
14
|
1,108 | 1,133 | 1,081 | 196,856 | 219,407,316 |
2 | 23/09/26 | 1,108 |
20
|
1,095 | 1,122 | 1,080 | 256,002 | 281,052,605 |
3 | 23/09/25 | 1,088 |
1
|
1,087 | 1,195 | 1,078 | 1,316,066 | 1,470,655,412 |
4 | 23/09/22 | 1,087 |
-18
|
1,095 | 1,102 | 1,082 | 179,274 | 195,252,808 |
5 | 23/09/21 | 1,105 |
-6
|
1,099 | 1,111 | 1,089 | 128,848 | 140,986,459 |
6 | 23/09/20 | 1,111 |
3
|
1,099 | 1,111 | 1,090 | 90,828 | 100,148,964 |
7 | 23/09/19 | 1,108 |
-13
|
1,122 | 1,122 | 1,105 | 162,541 | 179,798,777 |
8 | 23/09/18 | 1,121 |
-6
|
1,127 | 1,128 | 1,110 | 137,507 | 153,971,648 |
9 | 23/09/15 | 1,127 |
2
|
1,125 | 1,133 | 1,119 | 129,330 | 145,660,668 |
10 | 23/09/14 | 1,125 |
-7
|
1,130 | 1,130 | 1,120 | 108,060 | 121,455,132 |
11 | 23/09/13 | 1,132 |
-9
|
1,132 | 1,139 | 1,121 | 232,088 | 261,880,463 |
12 | 23/09/12 | 1,141 |
-20
|
1,158 | 1,161 | 1,135 | 192,468 | 219,982,128 |
13 | 23/09/11 | 1,161 |
-4
|
1,168 | 1,180 | 1,152 | 121,676 | 141,755,200 |
14 | 23/09/08 | 1,165 |
5
|
1,160 | 1,180 | 1,150 | 137,895 | 159,709,765 |
15 | 23/09/07 | 1,160 |
-3
|
1,160 | 1,178 | 1,150 | 120,865 | 140,136,409 |
16 | 23/09/06 | 1,163 |
2
|
1,165 | 1,169 | 1,158 | 185,282 | 215,100,047 |
17 | 23/09/05 | 1,161 |
-13
|
1,175 | 1,185 | 1,150 | 202,314 | 234,771,697 |
18 | 23/09/04 | 1,174 |
-2
|
1,180 | 1,187 | 1,162 | 132,113 | 154,977,161 |
19 | 23/09/01 | 1,176 |
1
|
1,164 | 1,189 | 1,164 | 275,164 | 325,374,345 |
20 | 23/08/31 | 1,175 |
-10
|
1,185 | 1,185 | 1,170 | 117,514 | 138,092,666 |
21 | 23/08/30 | 1,185 |
11
|
1,174 | 1,189 | 1,170 | 230,042 | 271,839,141 |
22 | 23/08/29 | 1,174 |
-8
|
1,183 | 1,189 | 1,165 | 181,352 | 213,417,498 |
23 | 23/08/28 | 1,182 |
42
|
1,142 | 1,185 | 1,142 | 547,996 | 642,950,199 |
24 | 23/08/25 | 1,140 |
4
|
1,134 | 1,150 | 1,130 | 215,602 | 245,525,419 |
25 | 23/08/24 | 1,136 |
35
|
1,130 | 1,168 | 1,120 | 736,513 | 843,306,349 |
26 | 23/08/23 | 1,101 |
6
|
1,095 | 1,116 | 1,082 | 141,029 | 155,760,687 |
27 | 23/08/22 | 1,095 |
4
|
1,091 | 1,098 | 1,083 | 118,749 | 129,844,945 |
28 | 23/08/21 | 1,091 |
9
|
1,080 | 1,095 | 1,075 | 118,816 | 129,240,881 |
29 | 23/08/18 | 1,082 |
-9
|
1,090 | 1,091 | 1,075 | 195,976 | 212,247,118 |
30 | 23/08/17 | 1,091 |
-11
|
1,084 | 1,101 | 1,073 | 215,235 | 233,883,249 |
31 | 23/08/16 | 1,102 |
-17
|
1,110 | 1,111 | 1,099 | 238,161 | 262,635,064 |
32 | 23/08/14 | 1,119 |
-2
|
1,115 | 1,126 | 1,109 | 161,094 | 180,024,601 |
33 | 23/08/11 | 1,121 |
1
|
1,115 | 1,125 | 1,113 | 87,781 | 98,176,536 |
34 | 23/08/10 | 1,120 |
7
|
1,114 | 1,128 | 1,104 | 141,170 | 158,057,018 |
35 | 23/08/09 | 1,113 |
11
|
1,097 | 1,122 | 1,086 | 132,397 | 146,607,242 |
36 | 23/08/08 | 1,102 |
-15
|
1,103 | 1,115 | 1,102 | 189,183 | 209,562,737 |
37 | 23/08/07 | 1,117 |
4
|
1,120 | 1,124 | 1,107 | 179,504 | 199,916,343 |
38 | 23/08/04 | 1,113 |
32
|
1,077 | 1,121 | 1,075 | 326,073 | 359,079,713 |
39 | 23/08/03 | 1,081 |
-4
|
1,079 | 1,082 | 1,068 | 218,107 | 234,279,637 |
40 | 23/08/02 | 1,085 |
3
|
1,082 | 1,099 | 1,080 | 138,385 | 150,440,641 |
41 | 23/08/01 | 1,082 |
-12
|
1,094 | 1,103 | 1,079 | 428,943 | 465,635,495 |
42 | 23/07/31 | 1,094 |
8
|
1,090 | 1,100 | 1,083 | 177,055 | 192,970,860 |
43 | 23/07/28 | 1,086 |
12
|
1,074 | 1,094 | 1,074 | 127,487 | 138,251,674 |
44 | 23/07/27 | 1,074 |
33
|
1,041 | 1,077 | 1,030 | 244,451 | 260,099,565 |
45 | 23/07/26 | 1,041 |
-40
|
1,081 | 1,084 | 1,022 | 720,245 | 751,835,618 |
46 | 23/07/25 | 1,081 |
-34
|
1,116 | 1,130 | 1,071 | 396,473 | 432,243,598 |
47 | 23/07/24 | 1,115 |
-31
|
1,144 | 1,146 | 1,101 | 496,806 | 553,454,558 |
48 | 23/07/21 | 1,146 |
-4
|
1,149 | 1,163 | 1,140 | 253,213 | 290,335,467 |
49 | 23/07/20 | 1,150 |
3
|
1,155 | 1,155 | 1,136 | 303,987 | 348,041,884 |
50 | 23/07/19 | 1,147 |
7
|
1,147 | 1,190 | 1,138 | 615,348 | 712,455,718 |
51 | 23/07/18 | 1,140 |
-37
|
1,177 | 1,198 | 1,140 | 374,677 | 432,748,924 |
52 | 23/07/17 | 1,177 |
12
|
1,164 | 1,187 | 1,158 | 227,317 | 266,280,935 |
53 | 23/07/14 | 1,165 |
-18
|
1,183 | 1,188 | 1,160 | 325,681 | 379,962,946 |
54 | 23/07/13 | 1,183 |
10
|
1,175 | 1,193 | 1,170 | 311,831 | 368,394,295 |
55 | 23/07/12 | 1,173 |
-18
|
1,197 | 1,203 | 1,172 | 338,975 | 402,107,730 |
56 | 23/07/11 | 1,191 |
19
|
1,173 | 1,195 | 1,172 | 344,912 | 408,965,733 |
57 | 23/07/10 | 1,172 |
-1
|
1,166 | 1,188 | 1,150 | 343,528 | 400,459,807 |
58 | 23/07/07 | 1,173 |
0
|
1,170 | 1,212 | 1,170 | 537,660 | 638,954,860 |
59 | 23/07/06 | 1,173 |
-47
|
1,218 | 1,218 | 1,167 | 1,018,376 | 1,204,145,281 |
60 | 23/07/05 | 1,220 |
10
|
1,210 | 1,290 | 1,205 | 4,650,010 | 5,784,012,565 |