| 현재가 | 143800 | 전일대비 | 4,600 |
|---|---|---|---|
| 전일가 | 148400 | 등락율(%) | -3.10 |
| 거래량(주) | 7225 | 시가 | 146000 |
| 거래대금(원) | 1042643000 | 고가 | 148300 |
| 시가총액(원) | 701744000000 | 저가 | 142000 |
| 상한가 | 192900 | 하한가 | 103900 |
| 일자 | 가격(원) | 등락(원) | 등락율(%) | 거래량(주) | 거래대금(원) |
|---|---|---|---|---|---|
| 2026-07-24 09:49:30 | 143800 | 4600 | -3.10 | 4 | 575200 |
| 2026-07-24 09:49:20 | 144200 | 4200 | -2.83 | 20 | 2882500 |
| 2026-07-24 09:49:10 | 144500 | 3900 | -2.63 | 224 | 32276600 |
| 2026-07-24 09:46:30 | 144100 | 4300 | -2.90 | 1 | 144100 |
| 2026-07-24 09:46:20 | 143700 | 4700 | -3.17 | 37 | 5322900 |
| 2026-07-24 09:45:40 | 143800 | 4600 | -3.10 | 24 | 3456500 |
| 2026-07-24 09:43:20 | 144100 | 4300 | -2.90 | 15 | 2165500 |
| 2026-07-24 09:42:30 | 144000 | 4400 | -2.96 | 6 | 864700 |
| 2026-07-24 09:42:00 | 144800 | 3600 | -2.43 | 55 | 7964000 |
| 2026-07-24 09:41:40 | 144700 | 3700 | -2.49 | 15 | 2173500 |
| 2026-07-24 09:41:30 | 145300 | 3100 | -2.09 | 10 | 1450300 |
| 2026-07-24 09:41:20 | 144700 | 3700 | -2.49 | 18 | 2608100 |
| 2026-07-24 09:41:10 | 144700 | 3700 | -2.49 | 50 | 7250400 |
| 2026-07-24 09:41:00 | 144600 | 3800 | -2.56 | 24 | 3489500 |
| 2026-07-24 09:40:50 | 144500 | 3900 | -2.63 | 30 | 4359500 |
| 2026-07-24 09:40:40 | 145000 | 3400 | -2.29 | 16 | 2316700 |
| 2026-07-24 09:40:30 | 144400 | 4000 | -2.70 | 63 | 9124100 |
| 2026-07-24 09:40:20 | 145000 | 3400 | -2.29 | 95 | 13724900 |
| 2026-07-24 09:40:10 | 144600 | 3800 | -2.56 | 61 | 8838400 |
| 2026-07-24 09:40:00 | 144200 | 4200 | -2.83 | 73 | 10558000 |
| 2026-07-24 09:39:50 | 144500 | 3900 | -2.63 | 84 | 12141200 |
| 2026-07-24 09:39:40 | 144900 | 3500 | -2.36 | 1111 | 160599400 |
| 2026-07-24 09:39:10 | 144000 | 4400 | -2.96 | 6 | 864300 |
| 2026-07-24 09:38:20 | 144100 | 4300 | -2.90 | 4 | 576400 |
| 2026-07-24 09:38:10 | 144100 | 4300 | -2.90 | 19 | 2737900 |
| 2026-07-24 09:33:00 | 144000 | 4400 | -2.96 | 20 | 2880000 |
| 2026-07-24 09:32:40 | 144500 | 3900 | -2.63 | 11 | 1585500 |
| 2026-07-24 09:30:20 | 145000 | 3400 | -2.29 | 1 | 145000 |
| 2026-07-24 09:30:10 | 144300 | 4100 | -2.76 | 84 | 12192500 |
| 2026-07-24 09:28:40 | 145200 | 3200 | -2.16 | 26 | 3776400 |
| 2026-07-24 09:28:30 | 145500 | 2900 | -1.95 | 128 | 18611000 |
| 2026-07-24 09:27:30 | 145100 | 3300 | -2.22 | 52 | 7545200 |
| 2026-07-24 09:26:50 | 145400 | 3000 | -2.02 | 1 | 145400 |
| 2026-07-24 09:26:40 | 145100 | 3300 | -2.22 | 1 | 145100 |
| 2026-07-24 09:26:10 | 145100 | 3300 | -2.22 | 34 | 4933400 |
| 2026-07-24 09:26:00 | 145500 | 2900 | -1.95 | 137 | 19931300 |
| 2026-07-24 09:25:40 | 145500 | 2900 | -1.95 | 7 | 1018700 |
| 2026-07-24 09:25:10 | 145700 | 2700 | -1.82 | 22 | 3199700 |
| 2026-07-24 09:24:30 | 145000 | 3400 | -2.29 | 92 | 13350800 |
| 2026-07-24 09:24:00 | 142700 | 5700 | -3.84 | 35 | 5092500 |
| 2026-07-24 09:23:50 | 145700 | 2700 | -1.82 | 1 | 145700 |
| 2026-07-24 09:23:20 | 145900 | 2500 | -1.68 | 1 | 145900 |
| 2026-07-24 09:23:10 | 145700 | 2700 | -1.82 | 92 | 13418600 |
| 2026-07-24 09:22:40 | 145900 | 2500 | -1.68 | 21 | 3066800 |
| 2026-07-24 09:22:30 | 146300 | 2100 | -1.42 | 117 | 17090300 |
| 2026-07-24 09:22:20 | 145800 | 2600 | -1.75 | 1 | 145800 |
| 2026-07-24 09:21:10 | 145800 | 2600 | -1.75 | 55 | 8027800 |
| 2026-07-24 09:20:50 | 146000 | 2400 | -1.62 | 17 | 2483600 |
| 2026-07-24 09:20:40 | 146300 | 2100 | -1.42 | 6 | 877800 |