2025-08-01 16:38:51 기준, 단위:원
- 아이티센 엔텍 (010280)
- 971 -35(-3.48%)
- 거래량
- 337,300억
- 거래대금
- 328,916,443
시가 | 고가 | 저가 | PER | 상장주식수 |
---|---|---|---|---|
1,025 | 1,025 | 950 | 5.42 | 65,123,786 |
상한가 | 하한가 | 액면가 | 52주(종가기준) | |
1,307 | 705 | 500 | 1,600(최고) | 562(최저) |
매도잔량 | 호가 | 매수잔량 |
---|---|---|
440 | 976 | - |
25,461 | 975 | - |
1,101 | 974 | - |
167 | 973 | - |
347 | 972 | - |
- | 971 | 5,373 |
- | 970 | 1,000 |
- | 967 | 10 |
- | 965 | 9,162 |
- | 964 | 115 |
27,516 | 잔량합계 | 4,837 |
시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
---|---|---|---|---|---|
15:30:00 | 971 | -35 | 972 | 971 | 5,508 |
15:20:00 | 965 | -41 | 972 | 971 | 53 |
15:19:40 | 965 | -41 | 971 | 965 | 80 |
15:19:20 | 971 | -35 | 971 | 965 | 266 |
15:18:30 | 967 | -39 | 967 | 964 | 1,050 |
15:17:20 | 964 | -42 | 967 | 964 | 7 |
15:16:10 | 963 | -43 | 968 | 964 | 619 |
15:16:00 | 964 | -42 | 969 | 964 | 19,968 |
15:15:50 | 964 | -42 | 965 | 964 | 1,885 |
15:15:40 | 970 | -36 | 971 | 966 | 4,048 |
15:14:30 | 965 | -41 | 968 | 965 | 5 |
15:14:20 | 968 | -38 | 969 | 965 | 411 |
15:14:10 | 966 | -40 | 966 | 965 | 1,766 |
15:13:30 | 966 | -40 | 968 | 966 | 1 |
15:13:10 | 965 | -41 | 968 | 966 | 50 |
15:13:00 | 966 | -40 | 968 | 965 | 11 |
15:12:50 | 968 | -38 | 968 | 966 | 2,200 |
15:12:40 | 965 | -41 | 966 | 965 | 2 |
15:11:30 | 965 | -41 | 966 | 965 | 35 |
15:11:20 | 965 | -41 | 966 | 965 | 1 |
15:11:10 | 965 | -41 | 966 | 965 | 3 |
15:11:00 | 965 | -41 | 966 | 965 | 3 |
15:10:50 | 965 | -41 | 966 | 965 | 1 |
15:10:10 | 966 | -40 | 966 | 965 | 10 |
15:09:10 | 965 | -41 | 966 | 965 | 23 |
15:08:50 | 965 | -41 | 966 | 965 | 2 |
15:08:40 | 965 | -41 | 966 | 965 | 1 |
15:08:20 | 966 | -40 | 966 | 965 | 2 |
15:07:00 | 966 | -40 | 968 | 966 | 9 |
15:06:30 | 968 | -38 | 968 | 966 | 1 |
15:06:20 | 968 | -38 | 968 | 966 | 8 |
15:06:00 | 968 | -38 | 968 | 966 | 45 |
15:05:50 | 966 | -40 | 968 | 966 | 2 |
15:05:40 | 968 | -38 | 968 | 966 | 413 |
15:05:30 | 968 | -38 | 968 | 966 | 765 |
15:05:20 | 966 | -40 | 968 | 966 | 101 |
15:05:10 | 966 | -40 | 968 | 966 | 67 |
15:04:40 | 966 | -40 | 968 | 966 | 3 |
15:04:10 | 966 | -40 | 968 | 966 | 19 |
15:03:40 | 966 | -40 | 968 | 966 | 1 |
15:03:30 | 966 | -40 | 968 | 966 | 2 |
15:03:20 | 966 | -40 | 968 | 966 | 1 |
15:03:00 | 967 | -39 | 968 | 966 | 171 |
15:02:50 | 967 | -39 | 968 | 967 | 280 |
15:02:20 | 967 | -39 | 968 | 967 | 100 |
15:02:00 | 967 | -39 | 968 | 967 | 17 |
15:01:50 | 967 | -39 | 968 | 967 | 16 |
15:01:40 | 967 | -39 | 968 | 967 | 46 |
15:00:20 | 967 | -39 | 968 | 967 | 12 |
15:00:10 | 967 | -39 | 968 | 967 | 6 |
15:00:00 | 967 | -39 | 968 | 967 | 2 |
14:59:50 | 967 | -39 | 968 | 967 | 102 |
14:59:30 | 967 | -39 | 968 | 967 | 104 |
14:59:10 | 967 | -39 | 968 | 967 | 3 |
14:59:00 | 967 | -39 | 968 | 967 | 9 |
14:58:50 | 967 | -39 | 968 | 967 | 4 |
14:58:00 | 969 | -37 | 968 | 967 | 3 |
14:57:30 | 967 | -39 | 969 | 967 | 1 |
14:57:20 | 967 | -39 | 969 | 967 | 3 |
14:57:10 | 967 | -39 | 969 | 967 | 2 |
14:57:00 | 967 | -39 | 969 | 967 | 3 |
14:56:10 | 967 | -39 | 969 | 967 | 1,000 |
14:55:50 | 967 | -39 | 969 | 967 | 7 |
14:55:40 | 967 | -39 | 969 | 967 | 3 |
14:55:30 | 967 | -39 | 969 | 967 | 7 |
14:54:40 | 968 | -38 | 969 | 967 | 100 |
14:54:30 | 968 | -38 | 969 | 968 | 25 |
14:54:20 | 968 | -38 | 969 | 968 | 1 |
14:54:10 | 968 | -38 | 969 | 968 | 1 |
14:54:00 | 968 | -38 | 969 | 968 | 2 |
14:53:50 | 968 | -38 | 969 | 968 | 1 |
14:53:30 | 968 | -38 | 969 | 968 | 54 |
14:53:10 | 968 | -38 | 969 | 968 | 57 |
14:52:50 | 968 | -38 | 969 | 968 | 112 |
14:52:40 | 969 | -37 | 969 | 968 | 300 |
14:52:20 | 968 | -38 | 969 | 968 | 150 |
14:51:10 | 968 | -38 | 969 | 968 | 5 |
14:50:30 | 968 | -38 | 970 | 968 | 50 |
14:49:20 | 968 | -38 | 970 | 968 | 1,068 |
14:49:00 | 969 | -37 | 970 | 969 | 10 |
14:48:30 | 969 | -37 | 970 | 969 | 1 |
14:48:00 | 970 | -36 | 970 | 969 | 2 |
14:47:50 | 969 | -37 | 970 | 969 | 30 |
14:47:40 | 970 | -36 | 970 | 969 | 1 |
14:46:30 | 970 | -36 | 970 | 969 | 1 |
14:43:30 | 970 | -36 | 970 | 968 | 10 |
14:41:40 | 969 | -37 | 970 | 967 | 6 |
14:37:50 | 969 | -37 | 970 | 969 | 35 |
14:37:30 | 968 | -38 | 969 | 965 | 1,273 |
14:36:00 | 967 | -39 | 968 | 965 | 272 |
14:33:40 | 963 | -43 | 967 | 964 | 1,000 |
14:30:40 | 963 | -43 | 967 | 964 | 111 |
14:30:10 | 963 | -43 | 967 | 963 | 199 |
14:28:20 | 963 | -43 | 968 | 966 | 1 |
14:27:50 | 963 | -43 | 969 | 963 | 400 |
14:26:40 | 965 | -41 | 969 | 964 | 8,356 |
14:22:10 | 963 | -43 | 965 | 964 | 10 |
14:21:50 | 963 | -43 | 964 | 963 | 688 |
14:19:40 | 965 | -41 | 968 | 966 | 390 |
14:17:00 | 966 | -40 | 968 | 966 | 386 |
14:14:30 | 968 | -38 | 968 | 967 | 767 |
14:14:10 | 969 | -37 | 969 | 968 | 47 |
14:13:30 | 968 | -38 | 969 | 968 | 33 |
14:11:20 | 966 | -40 | 969 | 968 | 295 |
14:11:00 | 966 | -40 | 966 | 965 | 1,605 |
14:08:30 | 966 | -40 | 969 | 966 | 2 |
14:08:20 | 967 | -39 | 969 | 966 | 1 |
14:06:20 | 966 | -40 | 969 | 967 | 1 |
14:06:10 | 966 | -40 | 969 | 966 | 2 |
14:05:00 | 966 | -40 | 969 | 967 | 2 |
14:04:50 | 966 | -40 | 969 | 965 | 136 |
14:04:40 | 969 | -37 | 969 | 967 | 1 |
14:04:30 | 967 | -39 | 969 | 966 | 1 |
14:04:00 | 966 | -40 | 969 | 967 | 21 |
14:03:50 | 967 | -39 | 969 | 966 | 1 |
14:03:30 | 966 | -40 | 969 | 967 | 27 |
14:03:20 | 966 | -40 | 969 | 967 | 335 |
14:02:50 | 970 | -36 | 970 | 968 | 1 |
14:02:00 | 967 | -39 | 970 | 967 | 4 |
14:01:40 | 968 | -38 | 970 | 968 | 1 |
14:01:30 | 968 | -38 | 970 | 968 | 1 |
14:01:00 | 968 | -38 | 970 | 968 | 1 |
13:59:40 | 970 | -36 | 970 | 968 | 1 |
13:59:10 | 969 | -37 | 970 | 968 | 625 |
13:58:50 | 969 | -37 | 969 | 967 | 1 |
13:58:10 | 969 | -37 | 969 | 967 | 1 |
13:58:00 | 969 | -37 | 969 | 967 | 6 |
13:57:20 | 969 | -37 | 969 | 967 | 1 |
13:56:50 | 968 | -38 | 969 | 967 | 436 |
13:56:40 | 968 | -38 | 969 | 968 | 4,529 |
13:55:10 | 968 | -38 | 968 | 967 | 1 |
13:54:30 | 966 | -40 | 968 | 966 | 378 |
13:54:10 | 966 | -40 | 966 | 965 | 2 |
13:53:30 | 968 | -38 | 968 | 967 | 1 |
13:53:10 | 967 | -39 | 968 | 965 | 690 |
13:53:00 | 967 | -39 | 968 | 967 | 310 |
13:52:10 | 967 | -39 | 967 | 965 | 1,000 |
13:51:30 | 967 | -39 | 967 | 965 | 59 |
13:51:20 | 966 | -40 | 967 | 965 | 811 |
13:50:50 | 966 | -40 | 967 | 966 | 189 |
13:50:00 | 966 | -40 | 966 | 965 | 1 |
13:49:40 | 964 | -42 | 966 | 963 | 1,269 |
13:49:10 | 966 | -40 | 966 | 964 | 1 |
13:48:50 | 964 | -42 | 966 | 964 | 1,277 |
13:47:50 | 964 | -42 | 964 | 963 | 100 |
13:47:30 | 963 | -43 | 964 | 963 | 111 |
13:47:10 | 964 | -42 | 964 | 963 | 623 |
13:46:00 | 964 | -42 | 966 | 964 | 161 |
13:45:10 | 964 | -42 | 966 | 964 | 152 |
13:43:00 | 965 | -41 | 966 | 965 | 9 |
13:42:50 | 966 | -40 | 966 | 965 | 2 |
13:42:00 | 964 | -42 | 966 | 964 | 102 |
13:41:10 | 966 | -40 | 966 | 964 | 40 |
13:37:00 | 964 | -42 | 966 | 964 | 278 |
13:36:00 | 964 | -42 | 964 | 963 | 1 |
13:35:30 | 963 | -43 | 964 | 963 | 988 |
13:31:50 | 964 | -42 | 965 | 964 | 3,532 |
13:31:00 | 965 | -41 | 965 | 964 | 39 |
13:30:40 | 967 | -39 | 967 | 966 | 66 |
13:25:30 | 965 | -41 | 967 | 966 | 3 |
13:23:40 | 966 | -40 | 966 | 965 | 872 |
13:23:20 | 967 | -39 | 968 | 966 | 1 |
13:20:20 | 968 | -38 | 967 | 966 | 18 |
13:20:00 | 968 | -38 | 968 | 966 | 37 |
13:19:10 | 968 | -38 | 968 | 966 | 18 |
13:18:40 | 967 | -39 | 968 | 966 | 11 |
13:17:10 | 968 | -38 | 967 | 966 | 18 |
13:16:50 | 966 | -40 | 968 | 966 | 19 |
13:16:40 | 968 | -38 | 968 | 966 | 160 |
13:16:20 | 968 | -38 | 968 | 966 | 18 |
13:16:00 | 968 | -38 | 968 | 966 | 118 |
13:15:40 | 968 | -38 | 968 | 966 | 18 |
13:15:20 | 966 | -40 | 968 | 966 | 847 |
13:14:40 | 966 | -40 | 966 | 965 | 18 |
13:14:30 | 966 | -40 | 966 | 965 | 18 |
13:14:20 | 966 | -40 | 966 | 965 | 8 |
13:14:10 | 966 | -40 | 966 | 965 | 18 |
13:14:00 | 966 | -40 | 966 | 965 | 18 |
13:13:40 | 966 | -40 | 966 | 965 | 18 |
13:13:10 | 966 | -40 | 966 | 965 | 18 |
13:13:00 | 966 | -40 | 966 | 965 | 18 |
13:12:30 | 966 | -40 | 966 | 965 | 19 |
13:12:10 | 966 | -40 | 966 | 964 | 18 |
13:11:30 | 965 | -41 | 965 | 963 | 18 |
13:11:20 | 965 | -41 | 965 | 963 | 18 |
13:11:00 | 965 | -41 | 965 | 963 | 18 |
13:10:30 | 964 | -42 | 965 | 963 | 18 |
13:09:40 | 963 | -43 | 965 | 964 | 16 |
13:09:30 | 965 | -41 | 965 | 963 | 100 |
13:09:20 | 963 | -43 | 965 | 962 | 18 |
13:08:30 | 964 | -42 | 965 | 963 | 100 |
13:07:40 | 965 | -41 | 965 | 964 | 1 |
13:07:10 | 964 | -42 | 965 | 961 | 884 |
13:05:10 | 964 | -42 | 966 | 963 | 34 |
13:04:20 | 963 | -43 | 964 | 961 | 100 |
13:04:10 | 963 | -43 | 964 | 963 | 1,000 |
13:03:50 | 963 | -43 | 963 | 959 | 18 |
13:03:40 | 963 | -43 | 963 | 959 | 15 |
13:03:30 | 962 | -44 | 963 | 959 | 1,001 |
13:03:00 | 961 | -45 | 961 | 959 | 2 |
13:02:50 | 961 | -45 | 961 | 952 | 10,394 |
13:02:40 | 962 | -44 | 962 | 961 | 1 |
13:02:30 | 961 | -45 | 962 | 958 | 82 |
13:02:10 | 956 | -50 | 961 | 958 | 3,098 |
13:02:00 | 964 | -42 | 964 | 962 | 18 |
13:01:50 | 965 | -41 | 964 | 961 | 29 |
13:01:40 | 962 | -44 | 965 | 962 | 32 |
13:01:30 | 967 | -39 | 966 | 963 | 29 |
13:01:20 | 967 | -39 | 967 | 963 | 37 |
13:01:10 | 968 | -38 | 967 | 963 | 18 |
13:01:00 | 968 | -38 | 968 | 963 | 800 |
13:00:40 | 968 | -38 | 967 | 962 | 20,466 |
13:00:20 | 970 | -36 | 970 | 968 | 18 |
13:00:10 | 969 | -37 | 970 | 968 | 713 |
12:59:50 | 970 | -36 | 970 | 969 | 18 |
12:59:00 | 970 | -36 | 970 | 969 | 100 |
12:58:40 | 970 | -36 | 970 | 969 | 18 |
12:58:30 | 970 | -36 | 970 | 969 | 18 |
12:58:20 | 970 | -36 | 970 | 969 | 18 |
12:58:10 | 970 | -36 | 970 | 969 | 90 |
12:57:50 | 970 | -36 | 970 | 969 | 18 |
12:57:40 | 969 | -37 | 970 | 969 | 1,018 |
12:56:00 | 969 | -37 | 970 | 969 | 1 |
12:55:50 | 969 | -37 | 970 | 969 | 2 |
12:55:30 | 969 | -37 | 970 | 969 | 20 |
12:55:20 | 969 | -37 | 970 | 969 | 1 |
12:55:10 | 969 | -37 | 970 | 969 | 1 |
12:54:50 | 969 | -37 | 970 | 969 | 1 |
12:53:30 | 967 | -39 | 970 | 969 | 877 |
12:52:20 | 970 | -36 | 970 | 969 | 619 |
12:51:20 | 970 | -36 | 970 | 967 | 1 |
12:49:30 | 967 | -39 | 970 | 967 | 333 |
12:47:20 | 970 | -36 | 970 | 967 | 3 |
12:46:50 | 967 | -39 | 970 | 967 | 801 |
12:44:10 | 967 | -39 | 970 | 967 | 344 |
12:41:10 | 967 | -39 | 969 | 967 | 5,111 |
12:39:40 | 969 | -37 | 970 | 969 | 250 |
12:38:10 | 970 | -36 | 970 | 969 | 21 |
12:37:50 | 970 | -36 | 970 | 969 | 1 |
12:37:00 | 970 | -36 | 970 | 969 | 12 |
12:35:10 | 970 | -36 | 970 | 969 | 50 |
12:34:30 | 970 | -36 | 970 | 968 | 50 |
12:34:10 | 970 | -36 | 970 | 968 | 13 |
12:34:00 | 970 | -36 | 970 | 968 | 52 |
12:33:50 | 968 | -38 | 970 | 968 | 3,000 |
12:32:50 | 969 | -37 | 970 | 969 | 2,337 |
12:32:40 | 969 | -37 | 970 | 969 | 18,508 |
12:32:20 | 972 | -34 | 974 | 971 | 3,033 |
12:29:50 | 973 | -33 | 974 | 973 | 34 |
12:29:30 | 974 | -32 | 976 | 974 | 5 |
12:29:10 | 973 | -33 | 974 | 972 | 796 |
12:28:50 | 973 | -33 | 973 | 972 | 3 |
12:28:20 | 973 | -33 | 974 | 973 | 222 |
12:26:50 | 974 | -32 | 976 | 974 | 6 |
12:24:10 | 974 | -32 | 976 | 975 | 2,000 |
12:24:00 | 974 | -32 | 976 | 974 | 6 |
12:23:30 | 974 | -32 | 976 | 974 | 5 |
12:23:20 | 974 | -32 | 976 | 974 | 5 |
12:23:10 | 974 | -32 | 976 | 974 | 10 |
12:23:00 | 974 | -32 | 976 | 974 | 11 |
12:22:40 | 974 | -32 | 976 | 974 | 185 |
12:18:40 | 976 | -30 | 980 | 976 | 10 |
12:18:00 | 976 | -30 | 980 | 976 | 2,702 |
12:17:40 | 978 | -28 | 982 | 977 | 2 |
12:10:50 | 978 | -28 | 982 | 978 | 12 |
12:03:10 | 983 | -23 | 982 | 978 | 18 |
12:03:00 | 978 | -28 | 979 | 978 | 62 |
12:01:30 | 980 | -26 | 985 | 979 | 20 |
12:01:10 | 981 | -25 | 985 | 980 | 1 |
11:58:40 | 980 | -26 | 985 | 981 | 7 |
11:58:20 | 981 | -25 | 985 | 980 | 5 |
11:57:00 | 982 | -24 | 986 | 982 | 745 |
11:56:20 | 984 | -22 | 984 | 982 | 5,153 |
11:56:10 | 978 | -28 | 979 | 977 | 11,724 |
11:55:20 | 978 | -28 | 978 | 977 | 52 |
11:54:00 | 977 | -29 | 978 | 977 | 14 |
11:53:30 | 977 | -29 | 977 | 976 | 18 |
11:50:40 | 974 | -32 | 977 | 976 | 10 |
11:50:00 | 977 | -29 | 977 | 974 | 60 |
11:47:20 | 977 | -29 | 977 | 974 | 1 |
11:46:50 | 977 | -29 | 977 | 974 | 100 |
11:42:40 | 977 | -29 | 977 | 974 | 3,189 |
11:36:10 | 973 | -33 | 977 | 976 | 10,000 |
11:35:50 | 977 | -29 | 978 | 977 | 1,374 |
11:35:10 | 977 | -29 | 977 | 976 | 11 |
11:32:50 | 976 | -30 | 978 | 977 | 1,389 |
11:31:50 | 978 | -28 | 978 | 977 | 1 |
11:31:40 | 978 | -28 | 978 | 977 | 3 |
11:30:30 | 979 | -27 | 980 | 978 | 5 |
11:30:10 | 978 | -28 | 980 | 978 | 108 |
11:30:00 | 980 | -26 | 980 | 979 | 4 |
11:29:30 | 980 | -26 | 980 | 979 | 61 |
11:22:10 | 980 | -26 | 980 | 979 | 5 |
11:21:50 | 981 | -25 | 981 | 980 | 200 |
11:20:20 | 981 | -25 | 981 | 978 | 2,140 |
11:17:00 | 981 | -25 | 981 | 980 | 1 |
11:15:30 | 979 | -27 | 981 | 978 | 1 |
11:15:20 | 980 | -26 | 981 | 979 | 1 |
11:14:50 | 981 | -25 | 981 | 980 | 50 |
11:13:20 | 981 | -25 | 981 | 980 | 1 |
11:12:30 | 979 | -27 | 981 | 978 | 120 |
11:11:50 | 980 | -26 | 981 | 979 | 1,657 |
11:08:00 | 979 | -27 | 980 | 979 | 1,622 |
11:06:20 | 977 | -29 | 979 | 977 | 36 |
11:06:00 | 979 | -27 | 979 | 978 | 23 |
11:04:40 | 979 | -27 | 979 | 978 | 516 |
11:01:50 | 979 | -27 | 979 | 978 | 1 |
10:58:40 | 979 | -27 | 979 | 977 | 37 |
10:57:50 | 979 | -27 | 979 | 977 | 18 |
10:52:50 | 976 | -30 | 979 | 976 | 46 |
10:51:00 | 975 | -31 | 976 | 975 | 1,973 |
10:50:40 | 977 | -29 | 979 | 977 | 1 |
10:50:30 | 977 | -29 | 979 | 977 | 6 |
10:50:10 | 979 | -27 | 979 | 977 | 100 |
10:47:50 | 979 | -27 | 979 | 977 | 362 |
10:47:20 | 977 | -29 | 979 | 977 | 1 |
10:47:00 | 979 | -27 | 979 | 977 | 1 |
10:46:50 | 979 | -27 | 980 | 979 | 99 |
10:45:40 | 979 | -27 | 979 | 977 | 11 |
10:44:10 | 979 | -27 | 980 | 979 | 49 |
10:43:10 | 976 | -30 | 979 | 976 | 800 |
10:40:50 | 979 | -27 | 979 | 978 | 540 |
10:39:50 | 979 | -27 | 979 | 977 | 5 |
10:37:50 | 976 | -30 | 979 | 977 | 1,061 |
10:37:00 | 980 | -26 | 980 | 976 | 1 |
10:32:40 | 980 | -26 | 980 | 976 | 1 |
10:32:30 | 977 | -29 | 980 | 976 | 100 |
10:32:00 | 979 | -27 | 980 | 977 | 1,153 |
10:30:20 | 979 | -27 | 979 | 977 | 5 |
10:30:10 | 979 | -27 | 979 | 977 | 102 |
10:28:30 | 979 | -27 | 979 | 977 | 1 |
10:27:20 | 979 | -27 | 979 | 977 | 50 |
10:26:40 | 979 | -27 | 979 | 977 | 7 |
10:25:30 | 980 | -26 | 979 | 977 | 46 |
10:24:50 | 979 | -27 | 979 | 976 | 3 |
10:24:10 | 979 | -27 | 979 | 977 | 8 |
10:23:40 | 977 | -29 | 979 | 977 | 1,053 |
10:21:20 | 979 | -27 | 979 | 977 | 1 |
10:20:30 | 979 | -27 | 979 | 975 | 1 |
10:18:40 | 975 | -31 | 979 | 975 | 931 |
10:18:30 | 980 | -26 | 980 | 975 | 500 |
10:17:50 | 980 | -26 | 980 | 975 | 1,000 |
10:17:40 | 980 | -26 | 980 | 975 | 4 |
10:14:50 | 980 | -26 | 980 | 975 | 1 |
10:13:10 | 981 | -25 | 980 | 975 | 6 |
10:13:00 | 975 | -31 | 981 | 975 | 1,136 |
10:12:20 | 975 | -31 | 975 | 974 | 1,312 |
10:10:40 | 974 | -32 | 981 | 975 | 252 |
10:10:30 | 975 | -31 | 982 | 974 | 2,001 |
10:10:00 | 975 | -31 | 980 | 974 | 61 |
10:09:20 | 974 | -32 | 975 | 974 | 1,210 |
10:09:00 | 974 | -32 | 975 | 974 | 350 |
10:08:40 | 974 | -32 | 980 | 974 | 1,349 |
10:08:00 | 980 | -26 | 980 | 975 | 80 |
10:07:30 | 975 | -31 | 980 | 975 | 51 |
10:07:20 | 975 | -31 | 980 | 975 | 642 |
10:07:00 | 975 | -31 | 979 | 975 | 3 |
10:06:50 | 979 | -27 | 979 | 975 | 1 |
10:06:30 | 980 | -26 | 979 | 975 | 2,000 |
10:05:00 | 973 | -33 | 976 | 974 | 62 |
10:04:20 | 977 | -29 | 977 | 973 | 3,001 |
10:03:40 | 977 | -29 | 977 | 974 | 249 |
10:03:20 | 975 | -31 | 977 | 974 | 1,000 |
10:02:00 | 975 | -31 | 975 | 973 | 1,000 |
10:01:20 | 975 | -31 | 975 | 971 | 726 |
10:00:50 | 975 | -31 | 977 | 975 | 4,274 |
10:00:00 | 975 | -31 | 974 | 971 | 500 |
09:59:30 | 975 | -31 | 975 | 971 | 500 |
09:59:20 | 975 | -31 | 974 | 971 | 700 |
09:58:20 | 974 | -32 | 974 | 971 | 7,150 |
09:56:40 | 975 | -31 | 975 | 973 | 25 |
09:56:20 | 975 | -31 | 977 | 975 | 151 |
09:56:10 | 975 | -31 | 975 | 973 | 2 |
09:56:00 | 975 | -31 | 975 | 973 | 2 |
09:55:50 | 975 | -31 | 975 | 972 | 11 |
09:55:30 | 975 | -31 | 975 | 972 | 1 |
09:55:10 | 972 | -34 | 975 | 972 | 5,043 |
09:55:00 | 981 | -25 | 981 | 977 | 1 |
09:54:50 | 981 | -25 | 981 | 977 | 10 |
09:54:30 | 983 | -23 | 981 | 977 | 2 |
09:54:10 | 983 | -23 | 983 | 977 | 2 |
09:53:40 | 983 | -23 | 983 | 977 | 100 |
09:53:20 | 984 | -22 | 983 | 977 | 1 |
09:51:50 | 977 | -29 | 984 | 977 | 3,476 |
09:49:40 | 978 | -28 | 984 | 978 | 443 |
09:48:50 | 986 | -20 | 985 | 979 | 1,000 |
09:48:10 | 986 | -20 | 985 | 979 | 1,000 |
09:47:00 | 977 | -29 | 984 | 977 | 4 |
09:46:30 | 986 | -20 | 985 | 977 | 1,000 |
09:45:20 | 980 | -26 | 980 | 976 | 4 |
09:44:40 | 980 | -26 | 980 | 976 | 1 |
09:44:10 | 980 | -26 | 980 | 975 | 1,000 |
09:44:00 | 977 | -29 | 977 | 973 | 20 |
09:43:40 | 977 | -29 | 977 | 973 | 50 |
09:43:30 | 977 | -29 | 977 | 972 | 50 |
09:43:20 | 977 | -29 | 977 | 972 | 4,261 |
09:42:10 | 978 | -28 | 979 | 977 | 877 |
09:41:50 | 979 | -27 | 980 | 979 | 224 |
09:41:30 | 979 | -27 | 979 | 978 | 300 |
09:41:20 | 979 | -27 | 980 | 979 | 247 |
09:39:10 | 979 | -27 | 980 | 979 | 580 |
09:37:50 | 981 | -25 | 981 | 979 | 282 |
09:36:40 | 981 | -25 | 981 | 979 | 718 |
09:36:30 | 977 | -29 | 981 | 976 | 37 |
09:35:30 | 976 | -30 | 981 | 977 | 5,993 |
09:35:20 | 983 | -23 | 984 | 982 | 2,602 |
09:32:00 | 985 | -21 | 986 | 985 | 10 |
09:30:30 | 985 | -21 | 986 | 985 | 3,370 |
09:29:00 | 986 | -20 | 988 | 986 | 1,000 |
09:28:30 | 987 | -19 | 988 | 986 | 10 |
09:27:50 | 986 | -20 | 988 | 987 | 900 |
09:27:30 | 987 | -19 | 988 | 987 | 190 |
09:24:40 | 987 | -19 | 988 | 987 | 1 |
09:24:30 | 987 | -19 | 989 | 987 | 6 |
09:24:00 | 987 | -19 | 989 | 987 | 6 |
09:23:40 | 987 | -19 | 990 | 987 | 366 |
09:23:20 | 988 | -18 | 990 | 987 | 10,290 |
09:23:00 | 991 | -15 | 991 | 990 | 4,010 |
09:22:50 | 991 | -15 | 994 | 991 | 2,600 |
09:20:10 | 991 | -15 | 994 | 992 | 1,500 |
09:18:20 | 992 | -14 | 994 | 992 | 82 |
09:18:10 | 992 | -14 | 994 | 992 | 500 |
09:17:30 | 992 | -14 | 994 | 992 | 270 |
09:16:10 | 992 | -14 | 994 | 992 | 200 |
09:15:50 | 993 | -13 | 994 | 992 | 1,524 |
09:15:40 | 993 | -13 | 995 | 993 | 6,343 |
09:15:20 | 995 | -11 | 997 | 995 | 1 |
09:15:00 | 996 | -10 | 997 | 995 | 2 |
09:14:40 | 996 | -10 | 996 | 995 | 12 |
09:14:20 | 996 | -10 | 996 | 995 | 1 |
09:14:00 | 996 | -10 | 996 | 995 | 1 |
09:13:10 | 996 | -10 | 996 | 995 | 7 |
09:12:50 | 996 | -10 | 996 | 995 | 1,500 |
09:12:40 | 1,001 | -5 | 1,002 | 996 | 121 |
09:11:20 | 997 | -9 | 998 | 996 | 171 |
09:10:50 | 997 | -9 | 997 | 995 | 1 |
09:10:20 | 997 | -9 | 997 | 993 | 1 |
09:09:50 | 997 | -9 | 997 | 993 | 118 |
09:09:30 | 991 | -15 | 995 | 991 | 130 |
09:08:50 | 991 | -15 | 995 | 991 | 200 |
09:07:50 | 990 | -16 | 995 | 992 | 150 |
09:07:40 | 990 | -16 | 995 | 990 | 526 |
09:05:50 | 996 | -10 | 995 | 991 | 7 |
09:05:00 | 996 | -10 | 996 | 988 | 10 |
09:04:40 | 996 | -10 | 996 | 987 | 1,000 |
09:04:30 | 988 | -18 | 996 | 985 | 2,580 |
09:03:20 | 989 | -17 | 996 | 988 | 1,038 |
09:03:10 | 989 | -17 | 999 | 989 | 2,123 |
09:02:40 | 991 | -15 | 999 | 990 | 1,000 |
09:02:30 | 992 | -14 | 1,000 | 991 | 2,110 |
09:02:10 | 992 | -14 | 1,001 | 991 | 10,838 |
09:01:30 | 1,000 | -6 | 1,009 | 999 | 40 |
09:01:10 | 1,000 | -6 | 1,010 | 1,000 | 151 |
09:01:00 | 1,001 | -5 | 1,019 | 1,001 | 2,188 |
09:00:40 | 1,006 | 0 | 1,020 | 1,002 | 3,244 |
09:00:30 | 1,025 | 19 | 1,024 | 1,007 | 3,414 |
09:00:00 | 1,006 | 0 | 1,025 | 1,006 | 0 |
매도상위 | 매수상위 | ||
---|---|---|---|
증권사 | 거래량 | 증권사 | 거래량 |
신한투자 | 50,252 | 63,234 | |
미래에셋대우 | 49,653 | 한국증권 | 60,863 |
NH투자증권 | 47,018 | 삼성증권 | 55,062 |
한국증권 | 36,498 | 신한투자 | 36,276 |
삼성증권 | 35,435 | 키움증권 | 35,736 |
일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
---|---|---|---|---|---|---|---|
25/07/31 | 1,006 | 27 | 982 | 1,021 | 975 | 244,855 | 245,362,338 |
25/07/30 | 979 | -11 | 990 | 1,003 | 975 | 211,613 | 208,930,425 |
25/07/29 | 990 | -7 | 1,000 | 1,000 | 972 | 203,146 | 200,425,997 |
25/07/28 | 997 | -23 | 1,021 | 1,029 | 990 | 306,233 | 307,618,505 |
25/07/25 | 1,020 | 25 | 995 | 1,034 | 995 | 231,672 | 235,259,749 |
25/07/24 | 995 | -38 | 1,033 | 1,054 | 995 | 411,474 | 417,969,885 |
25/07/23 | 1,033 | -3 | 1,036 | 1,054 | 1,020 | 176,248 | 182,086,500 |
25/07/22 | 1,036 | -16 | 1,052 | 1,055 | 1,022 | 273,655 | 282,572,913 |
25/07/21 | 1,052 | 13 | 1,039 | 1,074 | 1,038 | 539,466 | 566,245,023 |
25/07/18 | 1,039 | 10 | 1,029 | 1,043 | 1,017 | 230,582 | 236,516,478 |
25/07/17 | 1,029 | -7 | 1,045 | 1,046 | 1,017 | 322,632 | 331,683,893 |
25/07/16 | 1,036 | -15 | 1,041 | 1,059 | 1,024 | 260,192 | 269,304,227 |
25/07/15 | 1,051 | 13 | 1,045 | 1,068 | 1,031 | 393,316 | 411,016,834 |
25/07/14 | 1,038 | -33 | 1,084 | 1,084 | 1,032 | 499,817 | 521,456,085 |
25/07/11 | 1,071 | -26 | 1,105 | 1,105 | 1,062 | 674,085 | 723,871,972 |
25/07/10 | 1,097 | -3 | 1,100 | 1,109 | 1,071 | 769,194 | 833,393,295 |
25/07/09 | 1,100 | 14 | 1,120 | 1,120 | 1,016 | 450,488 | 492,910,777 |
25/07/08 | 1,086 | -34 | 1,129 | 1,129 | 1,086 | 507,656 | 559,973,859 |
25/07/07 | 1,120 | 7 | 1,117 | 1,145 | 1,101 | 362,498 | 408,401,609 |
25/07/04 | 1,113 | -19 | 1,131 | 1,144 | 1,099 | 502,412 | 561,225,007 |
25/07/03 | 1,132 | -19 | 1,152 | 1,158 | 1,113 | 892,459 | 1,010,624,998 |
25/07/02 | 1,151 | -60 | 1,230 | 1,233 | 1,143 | 1,019,642 | 1,197,545,731 |
25/07/01 | 1,211 | -29 | 1,245 | 1,277 | 1,201 | 1,229,085 | 1,511,734,226 |
25/06/30 | 1,240 | 0 | 1,237 | 1,258 | 1,190 | 677,234 | 829,529,612 |
25/06/27 | 1,240 | 25 | 1,289 | 1,289 | 1,207 | 1,070,747 | 1,319,526,102 |
25/06/26 | 1,215 | -139 | 1,354 | 1,354 | 1,183 | 2,372,480 | 2,914,893,530 |
25/06/25 | 1,354 | -138 | 1,495 | 1,510 | 1,334 | 2,482,100 | 3,497,056,284 |
25/06/24 | 1,492 | -33 | 1,498 | 1,600 | 1,490 | 2,692,312 | 4,098,421,711 |
25/06/23 | 1,525 | 224 | 1,321 | 1,600 | 1,301 | 11,029,338 | 16,531,911,993 |
25/06/20 | 1,301 | 22 | 1,266 | 1,341 | 1,235 | 2,099,016 | 2,699,676,616 |
25/06/19 | 1,279 | -2 | 1,286 | 1,298 | 1,235 | 1,504,493 | 1,895,505,074 |
25/06/18 | 1,281 | -3 | 1,303 | 1,320 | 1,226 | 2,707,058 | 3,432,670,210 |
25/06/17 | 1,284 | 16 | 1,280 | 1,392 | 1,223 | 6,074,628 | 7,869,324,172 |
25/06/16 | 1,268 | 229 | 1,065 | 1,350 | 1,053 | 26,046,119 | 33,482,610,284 |
25/06/13 | 1,039 | -24 | 1,064 | 1,084 | 1,016 | 926,466 | 971,761,538 |
25/06/12 | 1,063 | -46 | 1,109 | 1,120 | 1,030 | 1,063,609 | 1,151,220,970 |
25/06/11 | 1,109 | 13 | 1,098 | 1,135 | 1,074 | 1,510,489 | 1,670,481,957 |
25/06/10 | 1,096 | -8 | 1,120 | 1,123 | 1,065 | 1,389,565 | 1,523,472,628 |
25/06/09 | 1,104 | 67 | 1,046 | 1,191 | 1,044 | 3,622,881 | 4,157,290,685 |
25/06/05 | 1,037 | 28 | 1,014 | 1,089 | 995 | 1,441,765 | 1,509,199,578 |
25/06/04 | 1,009 | -5 | 1,013 | 1,036 | 1,002 | 633,044 | 644,971,918 |
25/06/02 | 1,014 | 21 | 994 | 1,017 | 972 | 542,240 | 539,310,129 |
25/05/30 | 993 | -32 | 1,025 | 1,025 | 989 | 602,580 | 603,140,163 |
25/05/29 | 1,025 | -2 | 1,027 | 1,038 | 975 | 1,472,269 | 1,497,694,073 |
25/05/28 | 1,027 | 161 | 860 | 1,039 | 860 | 4,108,969 | 4,061,741,633 |
25/05/27 | 866 | -12 | 880 | 898 | 858 | 270,793 | 236,675,910 |
25/05/26 | 878 | 22 | 856 | 898 | 849 | 514,229 | 448,817,085 |
25/05/23 | 856 | -35 | 891 | 896 | 856 | 473,930 | 411,062,451 |
25/05/22 | 891 | 1 | 902 | 902 | 862 | 597,610 | 527,244,931 |
25/05/21 | 890 | 81 | 821 | 895 | 814 | 2,104,445 | 1,826,917,384 |
25/05/20 | 809 | 28 | 780 | 809 | 753 | 373,186 | 290,968,247 |
25/05/19 | 781 | -42 | 823 | 823 | 760 | 542,822 | 428,093,255 |
25/05/16 | 823 | 5 | 813 | 853 | 800 | 843,140 | 699,004,778 |
25/05/15 | 818 | -2 | 820 | 828 | 814 | 157,451 | 129,101,183 |
25/05/14 | 820 | -9 | 829 | 838 | 814 | 128,272 | 105,096,639 |
25/05/13 | 829 | 4 | 842 | 844 | 815 | 168,371 | 138,470,598 |
25/05/12 | 825 | 30 | 795 | 834 | 785 | 552,841 | 453,268,744 |
25/05/09 | 795 | -14 | 805 | 819 | 794 | 131,454 | 105,710,316 |
25/05/08 | 809 | 14 | 795 | 812 | 763 | 276,510 | 220,857,890 |
25/05/07 | 795 | -12 | 825 | 825 | 787 | 190,068 | 151,707,944 |