대신정보통신

주가정보

1,042

2025-01-24 17:59:49 기준(장마감)

전일대비	-18(-1.70%)
거래량	508,095
거래대금	529,030,495

시가	1,055
고가	1,056
저가	1,029

호가
시간대별체결가
회원사별거래
일자별 시세

매도잔량	호가	매수잔량
512	1,047
1	1,046
4,650	1,045
1	1,044
272	1,043
	1,042	69
	1,041	2,503
	1,040	5
	1,039	1,446
	1,038	5,062
5,436	잔량합계	9,085

No	시간	체결가	전일대비	매도호가	매수호가	매수잔량
1	15:30:00	1,042	-18	1,043	1,042	5,350
2	15:19:40	1,041	-19	1,043	1,042	6
3	15:19:30	1,040	-20	1,041	1,039	88
4	15:19:10	1,041	-19	1,041	1,039	211
5	15:18:50	1,041	-19	1,041	1,040	2
6	15:18:20	1,041	-19	1,041	1,039	1
7	15:16:20	1,038	-22	1,041	1,039	1,865
8	15:16:10	1,038	-22	1,040	1,038	10,000
9	15:16:00	1,040	-20	1,040	1,039	3,025
10	15:15:20	1,040	-20	1,041	1,040	1,642
11	15:15:10	1,040	-20	1,041	1,040	4,905
12	15:14:30	1,041	-19	1,044	1,041	350
13	15:13:40	1,045	-15	1,044	1,042	1
14	15:13:00	1,041	-19	1,045	1,041	780
15	15:11:40	1,043	-17	1,043	1,041	1
16	15:11:30	1,043	-17	1,043	1,041	1
17	15:11:20	1,041	-19	1,043	1,041	907
18	15:10:50	1,040	-20	1,043	1,041	5,462
19	15:10:30	1,042	-18	1,044	1,042	200
20	15:04:00	1,045	-15	1,044	1,042	50
21	15:01:50	1,045	-15	1,045	1,041	1
22	14:59:00	1,042	-18	1,045	1,041	567
23	14:58:50	1,042	-18	1,042	1,041	339
24	14:57:30	1,045	-15	1,045	1,042	1
25	14:57:20	1,045	-15	1,045	1,042	14
26	14:57:10	1,045	-15	1,045	1,042	10
27	14:56:50	1,045	-15	1,045	1,042	1
28	14:56:30	1,041	-19	1,045	1,042	20
29	14:55:50	1,041	-19	1,045	1,041	20
30	14:55:30	1,041	-19	1,045	1,041	30
31	14:54:30	1,041	-19	1,045	1,041	50
32	14:54:00	1,041	-19	1,045	1,041	100
33	14:53:40	1,041	-19	1,045	1,041	200
34	14:53:30	1,041	-19	1,045	1,041	1,000
35	14:53:00	1,043	-17	1,045	1,043	1,014
36	14:52:10	1,043	-17	1,045	1,043	3,918
37	14:48:10	1,046	-14	1,045	1,043	30
38	14:46:30	1,049	-11	1,046	1,042	3,642
39	14:46:20	1,042	-18	1,045	1,042	3,636
40	14:46:10	1,045	-15	1,048	1,045	1
41	14:44:10	1,049	-11	1,049	1,045	1
42	14:43:50	1,045	-15	1,049	1,045	2,000
43	14:41:00	1,050	-10	1,050	1,046	1
44	14:40:40	1,046	-14	1,050	1,046	1,315
45	14:40:20	1,050	-10	1,050	1,046	1
46	14:38:40	1,047	-13	1,050	1,046	3,000
47	14:37:20	1,047	-13	1,050	1,047	9,000
48	14:36:40	1,051	-9	1,051	1,047	102
49	14:36:30	1,051	-9	1,051	1,047	30
50	14:36:10	1,048	-12	1,048	1,047	72
51	14:33:50	1,051	-9	1,051	1,048	1
52	14:33:30	1,048	-12	1,051	1,048	3,000
53	14:32:00	1,051	-9	1,051	1,048	2
54	14:31:00	1,050	-10	1,051	1,047	11
55	14:30:00	1,051	-9	1,051	1,047	1
56	14:29:50	1,050	-10	1,051	1,047	250
57	14:26:20	1,050	-10	1,051	1,050	473
58	14:23:20	1,050	-10	1,050	1,047	10
59	14:22:40	1,050	-10	1,050	1,047	1
60	14:22:00	1,047	-13	1,050	1,047	400
61	14:21:20	1,051	-9	1,050	1,047	1
62	14:21:10	1,051	-9	1,051	1,047	300
63	14:20:20	1,051	-9	1,051	1,047	14
64	14:19:40	1,051	-9	1,051	1,047	1
65	14:19:30	1,047	-13	1,051	1,047	200
66	14:19:20	1,047	-13	1,051	1,047	500
67	14:19:10	1,048	-12	1,052	1,048	200
68	14:17:40	1,048	-12	1,052	1,049	100
69	14:17:20	1,047	-13	1,054	1,048	2,000
70	14:17:10	1,053	-7	1,055	1,052	3
71	14:15:00	1,056	-4	1,055	1,053	555
72	14:14:40	1,055	-5	1,056	1,054	2
73	14:14:20	1,056	-4	1,056	1,054	102
74	14:14:00	1,054	-6	1,056	1,054	246
75	14:13:40	1,054	-6	1,054	1,051	2,000
76	14:13:00	1,055	-5	1,054	1,050	1,501
77	14:12:50	1,050	-10	1,054	1,050	100
78	14:12:30	1,050	-10	1,054	1,050	64
79	14:11:10	1,055	-5	1,054	1,050	4,100
80	14:10:50	1,048	-12	1,048	1,047	1,100
81	14:10:40	1,051	-9	1,051	1,048	1
82	14:09:50	1,049	-11	1,051	1,048	100
83	14:06:50	1,051	-9	1,051	1,049	145
84	14:06:30	1,051	-9	1,051	1,050	50
85	14:06:10	1,051	-9	1,051	1,050	1
86	14:05:30	1,050	-10	1,051	1,047	957
87	14:04:30	1,045	-15	1,048	1,046	1
88	14:00:00	1,048	-12	1,048	1,045	17
89	13:59:00	1,049	-11	1,049	1,048	1
90	13:56:20	1,048	-12	1,048	1,045	10
91	13:56:10	1,048	-12	1,048	1,044	1
92	13:55:40	1,047	-13	1,048	1,044	11
93	13:55:30	1,046	-14	1,047	1,044	595
94	13:54:50	1,045	-15	1,045	1,044	1
95	13:54:30	1,043	-17	1,045	1,043	2
96	13:53:30	1,045	-15	1,045	1,043	1
97	13:53:00	1,044	-16	1,045	1,042	122
98	13:52:40	1,044	-16	1,044	1,042	2
99	13:51:30	1,043	-17	1,044	1,042	900
100	13:51:20	1,043	-17	1,044	1,042	1,000
101	13:49:00	1,044	-16	1,044	1,043	3
102	13:48:40	1,042	-18	1,044	1,042	30
103	13:48:30	1,042	-18	1,043	1,042	34
104	13:48:20	1,043	-17	1,043	1,042	10
105	13:47:50	1,043	-17	1,043	1,042	18
106	13:46:50	1,044	-16	1,044	1,043	1
107	13:43:10	1,044	-16	1,044	1,043	23
108	13:42:20	1,044	-16	1,044	1,042	1,049
109	13:42:00	1,045	-15	1,045	1,044	1
110	13:41:50	1,045	-15	1,045	1,044	1
111	13:41:20	1,044	-16	1,045	1,044	951
112	13:40:00	1,044	-16	1,044	1,041	160
113	13:36:50	1,044	-16	1,044	1,041	1
114	13:35:10	1,044	-16	1,044	1,041	3
115	13:34:20	1,041	-19	1,044	1,041	10
116	13:34:10	1,044	-16	1,044	1,041	3
117	13:28:50	1,044	-16	1,044	1,041	2
118	13:28:20	1,042	-18	1,044	1,041	1,910
119	13:26:30	1,044	-16	1,044	1,042	2
120	13:25:10	1,044	-16	1,044	1,042	1,000
121	13:24:50	1,043	-17	1,044	1,042	1,334
122	13:24:10	1,044	-16	1,043	1,042	1
123	13:22:10	1,042	-18	1,044	1,042	1
124	13:20:50	1,041	-19	1,042	1,041	17
125	13:19:50	1,044	-16	1,044	1,041	1
126	13:19:30	1,043	-17	1,044	1,041	110
127	13:18:00	1,043	-17	1,043	1,041	100
128	13:17:20	1,044	-16	1,044	1,043	1,020
129	13:16:20	1,043	-17	1,043	1,041	1
130	13:16:00	1,043	-17	1,043	1,040	1
131	13:14:30	1,043	-17	1,043	1,039	1
132	13:14:20	1,043	-17	1,044	1,038	200
133	13:14:10	1,043	-17	1,044	1,038	4,600
134	13:13:00	1,043	-17	1,040	1,038	1,907
135	13:12:30	1,043	-17	1,043	1,039	1
136	13:11:50	1,037	-23	1,043	1,038	302
137	13:10:40	1,039	-21	1,039	1,036	5,552
138	13:09:30	1,032	-28	1,035	1,033	426
139	13:09:20	1,033	-27	1,036	1,033	1,000
140	13:08:00	1,036	-24	1,035	1,034	965
141	13:06:30	1,036	-24	1,036	1,034	1
142	13:05:40	1,035	-25	1,036	1,034	131
143	13:03:10	1,035	-25	1,036	1,035	1,691
144	13:02:50	1,035	-25	1,035	1,033	5,528
145	13:02:10	1,033	-27	1,034	1,033	1
146	13:00:50	1,034	-26	1,034	1,033	2
147	12:58:50	1,034	-26	1,034	1,032	8
148	12:58:10	1,035	-25	1,035	1,034	3
149	12:57:50	1,034	-26	1,035	1,034	4
150	12:56:20	1,036	-24	1,035	1,034	1
151	12:56:00	1,035	-25	1,036	1,034	576
152	12:55:30	1,034	-26	1,035	1,034	37
153	12:55:00	1,034	-26	1,035	1,034	649
154	12:54:50	1,034	-26	1,034	1,033	8
155	12:54:10	1,034	-26	1,034	1,033	144
156	12:54:00	1,034	-26	1,034	1,032	11
157	12:51:50	1,031	-29	1,034	1,031	1
158	12:48:00	1,030	-30	1,034	1,031	156
159	12:47:50	1,029	-31	1,030	1,029	4,488
160	12:47:40	1,031	-29	1,034	1,031	7
161	12:47:10	1,032	-28	1,034	1,031	118
162	12:46:40	1,031	-29	1,034	1,031	200
163	12:44:20	1,030	-30	1,034	1,031	4,000
164	12:43:30	1,036	-24	1,035	1,031	4
165	12:43:20	1,036	-24	1,037	1,031	4
166	12:43:10	1,036	-24	1,037	1,031	3
167	12:42:50	1,035	-25	1,036	1,031	50
168	12:42:10	1,036	-24	1,035	1,030	1
169	12:41:50	1,030	-30	1,037	1,030	300
170	12:41:40	1,032	-28	1,037	1,030	3,077
171	12:40:40	1,030	-30	1,032	1,030	254
172	12:40:30	1,030	-30	1,030	1,029	1
173	12:40:20	1,030	-30	1,030	1,029	6,345
174	12:39:10	1,030	-30	1,032	1,030	101
175	12:38:30	1,030	-30	1,032	1,030	1,171
176	12:37:30	1,030	-30	1,031	1,030	1,554
177	12:37:00	1,030	-30	1,032	1,031	900
178	12:36:40	1,034	-26	1,034	1,032	1
179	12:35:50	1,033	-27	1,034	1,032	10
180	12:35:30	1,034	-26	1,034	1,031	2
181	12:35:00	1,034	-26	1,034	1,031	1
182	12:34:50	1,030	-30	1,034	1,030	31,378
183	12:34:00	1,033	-27	1,035	1,034	306
184	12:33:30	1,033	-27	1,035	1,033	100
185	12:32:20	1,034	-26	1,035	1,033	301
186	12:32:00	1,035	-25	1,035	1,034	1
187	12:31:00	1,035	-25	1,035	1,034	100
188	12:30:40	1,034	-26	1,035	1,033	6,963
189	12:30:20	1,036	-24	1,038	1,036	100
190	12:30:00	1,038	-22	1,038	1,035	2
191	12:28:50	1,037	-23	1,037	1,035	1
192	12:28:10	1,037	-23	1,037	1,035	11
193	12:26:50	1,035	-25	1,037	1,035	145
194	12:26:30	1,036	-24	1,037	1,035	214
195	12:26:00	1,036	-24	1,037	1,036	100
196	12:25:00	1,036	-24	1,037	1,036	1
197	12:24:10	1,038	-22	1,038	1,036	100
198	12:23:50	1,038	-22	1,038	1,036	98
199	12:23:10	1,038	-22	1,038	1,036	1
200	12:23:00	1,038	-22	1,038	1,036	1
201	12:22:30	1,038	-22	1,038	1,035	1
202	12:21:20	1,038	-22	1,038	1,035	85
203	12:20:10	1,038	-22	1,038	1,035	2
204	12:20:00	1,038	-22	1,038	1,034	249
205	12:19:20	1,034	-26	1,038	1,034	2,000
206	12:18:50	1,038	-22	1,039	1,038	3
207	12:17:50	1,038	-22	1,039	1,038	1
208	12:17:10	1,039	-21	1,039	1,038	1
209	12:16:50	1,039	-21	1,040	1,038	4
210	12:16:30	1,040	-20	1,040	1,039	2
211	12:16:20	1,040	-20	1,040	1,039	3
212	12:15:50	1,040	-20	1,040	1,039	3
213	12:15:40	1,040	-20	1,040	1,039	1
214	12:15:00	1,041	-19	1,040	1,039	500
215	12:14:40	1,040	-20	1,041	1,037	533
216	12:13:10	1,038	-22	1,038	1,037	1
217	12:12:50	1,037	-23	1,038	1,037	202
218	12:12:10	1,037	-23	1,037	1,036	100
219	12:11:20	1,037	-23	1,037	1,036	1
220	12:11:00	1,035	-25	1,037	1,035	91
221	12:09:50	1,037	-23	1,037	1,035	13
222	12:08:20	1,037	-23	1,037	1,035	22
223	12:06:40	1,037	-23	1,037	1,035	1
224	12:06:00	1,037	-23	1,037	1,035	1,002
225	12:04:30	1,036	-24	1,037	1,036	9
226	12:03:50	1,036	-24	1,036	1,035	2
227	12:02:40	1,036	-24	1,036	1,035	9
228	12:02:20	1,036	-24	1,037	1,036	4
229	12:02:00	1,036	-24	1,037	1,036	10
230	12:01:30	1,036	-24	1,037	1,036	500
231	12:00:30	1,037	-23	1,037	1,036	1
232	12:00:00	1,038	-22	1,037	1,035	1
233	11:59:40	1,037	-23	1,038	1,035	1,000
234	11:59:20	1,037	-23	1,037	1,035	1
235	11:58:10	1,037	-23	1,037	1,035	1
236	11:57:50	1,035	-25	1,037	1,035	3
237	11:57:40	1,037	-23	1,037	1,035	1
238	11:57:30	1,036	-24	1,037	1,035	53
239	11:57:10	1,037	-23	1,037	1,036	20
240	11:57:00	1,036	-24	1,037	1,036	62
241	11:56:30	1,037	-23	1,037	1,036	1
242	11:54:40	1,038	-22	1,037	1,036	1
243	11:54:30	1,037	-23	1,038	1,036	321
244	11:54:00	1,036	-24	1,037	1,036	98
245	11:53:30	1,037	-23	1,037	1,036	100
246	11:53:00	1,037	-23	1,037	1,036	1
247	11:52:20	1,037	-23	1,037	1,036	11
248	11:52:00	1,037	-23	1,037	1,036	1
249	11:51:30	1,037	-23	1,037	1,036	65
250	11:51:00	1,037	-23	1,037	1,036	1
251	11:50:40	1,037	-23	1,037	1,036	1
252	11:50:10	1,036	-24	1,038	1,035	1
253	11:49:00	1,036	-24	1,036	1,035	1
254	11:48:20	1,037	-23	1,036	1,035	1
255	11:48:10	1,033	-27	1,037	1,033	1,111
256	11:48:00	1,034	-26	1,038	1,034	1,768
257	11:47:40	1,035	-25	1,038	1,035	150
258	11:47:20	1,038	-22	1,038	1,035	1
259	11:47:10	1,036	-24	1,038	1,035	2
260	11:46:20	1,039	-21	1,038	1,036	1
261	11:45:20	1,041	-19	1,039	1,035	650
262	11:45:00	1,032	-28	1,040	1,032	36,972
263	11:43:50	1,042	-18	1,042	1,038	1
264	11:43:10	1,037	-23	1,042	1,038	10,000
265	11:43:00	1,043	-17	1,043	1,040	1
266	11:41:00	1,040	-20	1,043	1,040	1,000
267	11:39:20	1,040	-20	1,043	1,040	253
268	11:39:00	1,041	-19	1,043	1,041	1
269	11:37:10	1,043	-17	1,043	1,041	1
270	11:36:20	1,044	-16	1,043	1,040	80
271	11:33:50	1,044	-16	1,043	1,040	1,717
272	11:33:40	1,041	-19	1,041	1,040	20
273	11:33:30	1,041	-19	1,041	1,039	2
274	11:33:10	1,040	-20	1,041	1,039	266
275	11:32:30	1,040	-20	1,040	1,039	13
276	11:32:10	1,040	-20	1,040	1,039	10
277	11:31:50	1,040	-20	1,040	1,038	2
278	11:31:20	1,038	-22	1,040	1,038	1
279	11:31:00	1,037	-23	1,040	1,037	2,511
280	11:29:40	1,037	-23	1,040	1,038	5,000
281	11:29:00	1,038	-22	1,040	1,039	537
282	11:28:40	1,038	-22	1,040	1,038	354
283	11:28:30	1,038	-22	1,038	1,037	10
284	11:28:10	1,038	-22	1,038	1,037	3,176
285	11:28:00	1,039	-21	1,040	1,039	460
286	11:27:50	1,040	-20	1,040	1,039	20
287	11:27:40	1,040	-20	1,040	1,039	20
288	11:27:10	1,039	-21	1,040	1,039	5
289	11:26:50	1,040	-20	1,041	1,040	5
290	11:26:10	1,041	-19	1,041	1,040	2,439
291	11:26:00	1,042	-18	1,044	1,042	200
292	11:25:30	1,043	-17	1,044	1,042	2
293	11:24:50	1,044	-16	1,045	1,043	2
294	11:24:30	1,042	-18	1,045	1,042	1
295	11:24:10	1,045	-15	1,045	1,042	1
296	11:21:20	1,041	-19	1,045	1,042	1
297	11:21:10	1,045	-15	1,045	1,041	2,500
298	11:20:20	1,045	-15	1,045	1,041	20
299	11:18:20	1,045	-15	1,045	1,041	1
300	11:18:00	1,045	-15	1,045	1,039	1
301	11:17:50	1,046	-14	1,045	1,039	30
302	11:17:30	1,038	-22	1,046	1,039	60,000
303	11:16:20	1,049	-11	1,049	1,047	102
304	11:15:30	1,048	-12	1,049	1,047	213
305	11:15:20	1,049	-11	1,049	1,048	3,090
306	11:11:40	1,055	-5	1,055	1,051	1,898
307	11:09:20	1,054	-6	1,054	1,051	500
308	11:08:20	1,054	-6	1,054	1,051	500
309	11:05:10	1,054	-6	1,054	1,051	1
310	11:05:00	1,052	-8	1,054	1,051	5,268
311	11:03:50	1,055	-5	1,055	1,052	1
312	11:03:30	1,051	-9	1,055	1,052	15
313	11:01:50	1,055	-5	1,055	1,051	22
314	11:01:40	1,052	-8	1,053	1,051	113
315	11:01:20	1,052	-8	1,052	1,051	1
316	11:00:10	1,052	-8	1,052	1,050	2
317	10:59:30	1,050	-10	1,052	1,050	100
318	10:58:20	1,052	-8	1,052	1,050	1,205
319	10:57:40	1,052	-8	1,052	1,050	587
320	10:57:00	1,050	-10	1,052	1,050	3,523
321	10:56:20	1,049	-11	1,050	1,049	2,348
322	10:55:10	1,050	-10	1,050	1,049	34
323	10:53:40	1,050	-10	1,050	1,049	442
324	10:52:50	1,050	-10	1,052	1,049	5,272
325	10:52:30	1,049	-11	1,050	1,049	1
326	10:51:00	1,049	-11	1,050	1,049	300
327	10:47:50	1,050	-10	1,050	1,049	26
328	10:47:00	1,050	-10	1,050	1,049	203
329	10:45:40	1,050	-10	1,050	1,048	5,730
330	10:44:30	1,048	-12	1,050	1,048	1
331	10:40:30	1,050	-10	1,050	1,048	500
332	10:40:10	1,052	-8	1,052	1,047	8
333	10:40:00	1,052	-8	1,052	1,047	1
334	10:39:20	1,047	-13	1,052	1,047	1,000
335	10:38:20	1,051	-9	1,051	1,047	1,779
336	10:37:20	1,051	-9	1,051	1,047	1
337	10:36:10	1,045	-15	1,051	1,046	2
338	10:36:00	1,045	-15	1,051	1,045	173
339	10:35:00	1,050	-10	1,051	1,045	153
340	10:33:10	1,050	-10	1,051	1,045	3,950
341	10:32:50	1,049	-11	1,050	1,046	16
342	10:32:30	1,046	-14	1,049	1,046	5
343	10:30:10	1,050	-10	1,049	1,046	260
344	10:24:50	1,050	-10	1,050	1,046	1
345	10:24:30	1,047	-13	1,050	1,046	53
346	10:24:10	1,046	-14	1,049	1,046	1,000
347	10:23:50	1,050	-10	1,050	1,047	1,753
348	10:22:10	1,047	-13	1,050	1,047	1,515
349	10:21:30	1,051	-9	1,052	1,049	602
350	10:19:50	1,049	-11	1,051	1,048	198
351	10:19:20	1,046	-14	1,049	1,046	729
352	10:18:50	1,051	-9	1,051	1,046	1
353	10:17:30	1,050	-10	1,051	1,046	327
354	10:14:50	1,050	-10	1,050	1,046	817
355	10:14:20	1,050	-10	1,050	1,046	153
356	10:13:20	1,050	-10	1,050	1,046	1
357	10:12:50	1,047	-13	1,050	1,046	541
358	10:12:10	1,047	-13	1,047	1,046	178
359	10:11:40	1,050	-10	1,050	1,047	1
360	10:10:50	1,048	-12	1,050	1,047	3,698
361	10:10:20	1,050	-10	1,050	1,049	9
362	10:08:50	1,051	-9	1,050	1,049	1
363	10:03:10	1,049	-11	1,051	1,049	65
364	10:00:00	1,049	-11	1,051	1,049	360
365	09:56:40	1,050	-10	1,051	1,049	2,000
366	09:56:00	1,049	-11	1,051	1,049	89
367	09:55:00	1,051	-9	1,051	1,049	1
368	09:54:10	1,049	-11	1,051	1,049	1
369	09:53:50	1,052	-8	1,051	1,049	1
370	09:53:10	1,049	-11	1,052	1,049	8
371	09:52:30	1,050	-10	1,052	1,049	1,000
372	09:52:20	1,049	-11	1,052	1,049	15
373	09:52:00	1,052	-8	1,052	1,049	1
374	09:48:10	1,054	-6	1,054	1,051	1,000
375	09:47:10	1,054	-6	1,055	1,050	230
376	09:45:20	1,051	-9	1,051	1,050	10
377	09:44:50	1,050	-10	1,051	1,050	3,465
378	09:44:40	1,050	-10	1,050	1,047	2
379	09:44:10	1,050	-10	1,050	1,047	8,874
380	09:42:40	1,047	-13	1,048	1,047	20
381	09:42:30	1,046	-14	1,047	1,046	1,002
382	09:42:10	1,046	-14	1,047	1,046	3
383	09:41:00	1,045	-15	1,046	1,045	1,168
384	09:40:40	1,044	-16	1,044	1,043	100
385	09:40:10	1,044	-16	1,044	1,043	50
386	09:38:50	1,044	-16	1,044	1,042	100
387	09:36:20	1,041	-19	1,044	1,041	100
388	09:34:40	1,044	-16	1,044	1,041	10
389	09:34:10	1,041	-19	1,044	1,041	2,000
390	09:33:30	1,041	-19	1,044	1,041	899
391	09:33:00	1,040	-20	1,045	1,039	2,101
392	09:32:00	1,045	-15	1,045	1,040	22
393	09:30:10	1,045	-15	1,045	1,040	559
394	09:30:00	1,040	-20	1,045	1,039	1,000
395	09:29:10	1,041	-19	1,045	1,040	2,000
396	09:26:50	1,047	-13	1,047	1,041	1,500
397	09:26:30	1,042	-18	1,042	1,039	300
398	09:26:10	1,038	-22	1,042	1,039	1,554
399	09:26:00	1,039	-21	1,042	1,038	1,770
400	09:25:50	1,040	-20	1,042	1,040	537
401	09:25:30	1,040	-20	1,040	1,039	1
402	09:25:20	1,039	-21	1,040	1,039	2
403	09:24:50	1,041	-19	1,042	1,039	1,000
404	09:24:40	1,040	-20	1,042	1,037	11,245
405	09:24:30	1,041	-19	1,043	1,040	1,112
406	09:24:10	1,041	-19	1,043	1,041	5,986
407	09:24:00	1,042	-18	1,043	1,041	1
408	09:23:50	1,042	-18	1,043	1,041	4,447
409	09:22:10	1,045	-15	1,048	1,045	2,284
410	09:20:50	1,045	-15	1,049	1,045	3,500
411	09:20:30	1,045	-15	1,049	1,045	1,370
412	09:20:20	1,046	-14	1,048	1,045	1,200
413	09:19:50	1,047	-13	1,049	1,046	1,100
414	09:18:00	1,048	-12	1,049	1,047	1,789
415	09:15:20	1,048	-12	1,049	1,048	1
416	09:12:20	1,046	-14	1,049	1,047	90
417	09:11:30	1,045	-15	1,049	1,046	1
418	09:10:40	1,045	-15	1,049	1,045	59
419	09:09:10	1,045	-15	1,050	1,045	1,800
420	09:08:00	1,051	-9	1,051	1,046	251
421	09:06:10	1,043	-17	1,049	1,044	9,100
422	09:06:00	1,046	-14	1,051	1,046	881
423	09:05:00	1,045	-15	1,051	1,046	3,020
424	09:04:20	1,045	-15	1,051	1,045	70
425	09:04:10	1,045	-15	1,051	1,045	2,049
426	09:03:50	1,044	-16	1,051	1,045	291
427	09:03:40	1,044	-16	1,051	1,044	951
428	09:03:30	1,045	-15	1,052	1,048	1,000
429	09:03:20	1,051	-9	1,052	1,047	1,827
430	09:02:20	1,051	-9	1,051	1,046	229
431	09:02:10	1,051	-9	1,052	1,051	61
432	09:02:00	1,051	-9	1,052	1,051	10
433	09:01:20	1,048	-12	1,051	1,046	3,604
434	09:00:40	1,048	-12	1,055	1,048	15,906

매도상위		매수상위
증권사	거래량	증권사	거래량
키움증권	144,183	미래에셋대우	99,413
미래에셋대우	120,004	키움증권	97,566
신한투자	47,786	KB증권	60,945
하나금융투자	41,667	NH투자증권	57,794
JP모간	28,084	신한투자	34,989

No	일자	종가	전일대비	시가	고가	저가	거래량	거래대금
1	25/01/24	1,042	-18	1,055	1,056	1,029	508,095	529,030,495
2	25/01/23	1,060	-15	1,075	1,096	1,049	679,286	721,098,023
3	25/01/22	1,075	-37	1,100	1,202	1,071	4,291,376	4,852,451,836
4	25/01/21	1,112	-19	1,131	1,134	1,095	523,364	583,500,705
5	25/01/20	1,131	71	1,066	1,200	1,066	4,388,961	5,014,643,378
6	25/01/17	1,060	29	1,032	1,064	1,027	475,132	498,985,449
7	25/01/16	1,031	-29	1,067	1,091	1,023	1,064,465	1,110,813,118
8	25/01/15	1,060	5	1,090	1,105	1,041	906,714	974,692,819
9	25/01/14	1,055	21	1,047	1,078	1,037	292,380	308,237,039
10	25/01/13	1,034	-23	1,047	1,054	1,030	415,759	431,300,469
11	25/01/10	1,057	-8	1,080	1,080	1,053	330,902	350,655,097
12	25/01/09	1,065	0	1,074	1,080	1,046	445,774	472,082,222
13	25/01/08	1,065	19	1,046	1,069	1,037	445,440	469,964,300
14	25/01/07	1,046	-19	1,063	1,069	1,040	561,547	590,455,610
15	25/01/06	1,065	-29	1,082	1,124	1,051	623,758	667,198,589
16	25/01/03	1,094	26	1,071	1,133	1,053	1,377,046	1,512,788,790
17	25/01/02	1,068	84	999	1,114	999	2,873,637	3,025,827,134
18	24/12/30	984	-17	997	1,001	959	977,492	952,713,829
19	24/12/27	1,001	-41	1,036	1,060	1,000	1,107,937	1,128,690,689
20	24/12/26	1,042	-21	1,069	1,110	1,040	1,896,349	2,031,704,104
21	24/12/24	1,063	-116	1,151	1,151	1,050	3,604,291	3,930,467,121
22	24/12/23	1,179	17	1,173	1,270	1,155	8,826,460	10,637,598,369
23	24/12/20	1,162	-112	1,313	1,395	1,146	20,825,788	26,868,527,207
24	24/12/19	1,274	236	1,047	1,349	1,046	33,670,513	42,990,476,725
25	24/12/18	1,038	-23	1,061	1,062	1,011	419,774	434,491,762
26	24/12/17	1,061	-74	1,140	1,141	1,036	1,037,954	1,126,695,366
27	24/12/16	1,135	80	1,098	1,180	1,097	2,352,563	2,674,947,467
28	24/12/13	1,055	9	1,044	1,061	1,020	478,586	500,300,204
29	24/12/12	1,046	4	1,056	1,087	1,028	927,471	980,027,444
30	24/12/11	1,042	44	1,010	1,056	985	1,065,301	1,095,029,516
31	24/12/10	998	19	960	1,035	942	1,261,705	1,254,194,785
32	24/12/09	979	73	861	980	861	1,319,376	1,258,728,723
33	24/12/06	906	21	885	941	855	1,079,691	964,929,921
34	24/12/05	885	-36	925	965	875	850,207	788,843,350
35	24/12/04	921	75	900	970	866	1,734,382	1,612,192,591
36	24/12/03	846	-1	823	850	823	79,497	66,283,455
37	24/12/02	847	-12	856	858	840	52,805	44,722,134
38	24/11/29	859	-6	863	863	847	50,702	43,404,622
39	24/11/28	865	11	847	870	846	39,667	33,986,044
40	24/11/27	854	-5	864	876	851	53,707	46,160,470
41	24/11/26	859	1	862	875	851	171,281	147,782,299
42	24/11/25	858	28	830	863	830	157,459	134,680,366
43	24/11/22	830	32	794	838	794	116,514	94,471,188
44	24/11/21	798	-9	810	811	794	38,671	30,890,475
45	24/11/20	807	0	807	810	791	84,403	67,449,037
46	24/11/19	807	1	803	808	785	73,513	58,378,685
47	24/11/18	806	2	804	812	785	118,010	94,329,090
48	24/11/15	804	-6	810	810	789	195,671	156,053,410
49	24/11/14	810	-14	824	824	804	67,423	54,858,887
50	24/11/13	824	-10	825	834	811	104,897	86,136,280
51	24/11/12	834	-17	855	864	830	145,520	122,727,227
52	24/11/11	851	-33	871	877	850	136,445	117,207,721
53	24/11/08	884	-5	889	894	881	23,359	20,703,442
54	24/11/07	889	0	889	894	881	63,630	56,481,899
55	24/11/06	889	1	888	898	876	56,477	50,317,815
56	24/11/05	888	16	872	923	868	78,179	69,530,326
57	24/11/04	872	2	870	873	866	11,636	10,129,480
58	24/11/01	870	-3	873	873	861	38,137	32,962,777
59	24/10/31	873	8	865	876	853	20,445	17,587,398
60	24/10/30	865	-7	875	879	858	70,253	60,804,278