| 현재가 | 117100 | 전일대비 | 400 |
|---|---|---|---|
| 전일가 | 117500 | 등락율(%) | -0.34 |
| 거래량(주) | 8358 | 시가 | 117500 |
| 거래대금(원) | 986560500 | 고가 | 119900 |
| 시가총액(원) | 571448000000 | 저가 | 116900 |
| 상한가 | 152700 | 하한가 | 82300 |
| 일자 | 가격(원) | 등락(원) | 등락율(%) | 거래량(주) | 거래대금(원) |
|---|---|---|---|---|---|
| 2026-01-16 15:30:40 | 117100 | 400 | -0.34 | 230 | 26933000 |
| 2026-01-16 15:19:50 | 118200 | 700 | 0.60 | 26 | 3073200 |
| 2026-01-16 15:19:40 | 118200 | 700 | 0.60 | 1 | 118200 |
| 2026-01-16 15:19:20 | 118200 | 700 | 0.60 | 76 | 8982000 |
| 2026-01-16 15:19:10 | 118200 | 700 | 0.60 | 23 | 2719100 |
| 2026-01-16 15:18:20 | 118700 | 1200 | 1.02 | 2 | 237400 |
| 2026-01-16 15:16:40 | 118600 | 1100 | 0.94 | 1 | 118600 |
| 2026-01-16 15:16:10 | 118600 | 1100 | 0.94 | 42 | 4981200 |
| 2026-01-16 15:16:00 | 118700 | 1200 | 1.02 | 1 | 118700 |
| 2026-01-16 15:15:50 | 118700 | 1200 | 1.02 | 21 | 2492700 |
| 2026-01-16 15:15:10 | 118700 | 1200 | 1.02 | 1 | 118700 |
| 2026-01-16 15:13:50 | 118800 | 1300 | 1.11 | 5 | 594000 |
| 2026-01-16 15:13:40 | 118800 | 1300 | 1.11 | 21 | 2494800 |
| 2026-01-16 15:12:30 | 118900 | 1400 | 1.19 | 45 | 5350500 |
| 2026-01-16 15:12:20 | 118800 | 1300 | 1.11 | 162 | 19245600 |
| 2026-01-16 15:11:40 | 119300 | 1800 | 1.53 | 8 | 954000 |
| 2026-01-16 15:11:30 | 118700 | 1200 | 1.02 | 1 | 118700 |
| 2026-01-16 15:11:20 | 119300 | 1800 | 1.53 | 8 | 954400 |
| 2026-01-16 15:10:50 | 119300 | 1800 | 1.53 | 14 | 1670200 |
| 2026-01-16 15:10:10 | 119300 | 1800 | 1.53 | 1 | 119300 |
| 2026-01-16 15:10:00 | 119300 | 1800 | 1.53 | 12 | 1431600 |
| 2026-01-16 15:09:20 | 119300 | 1800 | 1.53 | 8 | 954400 |
| 2026-01-16 15:08:40 | 119300 | 1800 | 1.53 | 10 | 1193000 |
| 2026-01-16 15:08:00 | 119300 | 1800 | 1.53 | 8 | 954400 |
| 2026-01-16 15:07:20 | 119300 | 1800 | 1.53 | 10 | 1193000 |
| 2026-01-16 15:06:30 | 119300 | 1800 | 1.53 | 10 | 1193000 |
| 2026-01-16 15:05:50 | 119300 | 1800 | 1.53 | 8 | 954400 |
| 2026-01-16 15:05:30 | 119200 | 1700 | 1.45 | 6 | 713700 |
| 2026-01-16 15:04:40 | 118900 | 1400 | 1.19 | 4 | 475600 |
| 2026-01-16 15:04:20 | 118900 | 1400 | 1.19 | 2 | 237800 |
| 2026-01-16 15:03:40 | 118800 | 1300 | 1.11 | 15 | 1782000 |
| 2026-01-16 15:03:20 | 118800 | 1300 | 1.11 | 4 | 475200 |
| 2026-01-16 15:03:10 | 118700 | 1200 | 1.02 | 44 | 5222800 |
| 2026-01-16 15:01:30 | 118600 | 1100 | 0.94 | 3 | 355800 |
| 2026-01-16 15:00:30 | 118600 | 1100 | 0.94 | 2 | 237200 |
| 2026-01-16 15:00:20 | 118600 | 1100 | 0.94 | 3 | 355800 |
| 2026-01-16 15:00:00 | 118600 | 1100 | 0.94 | 11 | 1304600 |
| 2026-01-16 14:59:40 | 118600 | 1100 | 0.94 | 1 | 118600 |
| 2026-01-16 14:59:10 | 118600 | 1100 | 0.94 | 1 | 118600 |
| 2026-01-16 14:59:00 | 118900 | 1400 | 1.19 | 2 | 237800 |
| 2026-01-16 14:58:30 | 118800 | 1300 | 1.11 | 27 | 3207600 |
| 2026-01-16 14:56:00 | 118900 | 1400 | 1.19 | 18 | 2140200 |
| 2026-01-16 14:55:30 | 118900 | 1400 | 1.19 | 91 | 10819900 |
| 2026-01-16 14:55:10 | 119300 | 1800 | 1.53 | 6 | 715800 |
| 2026-01-16 14:54:50 | 119300 | 1800 | 1.53 | 6 | 715800 |
| 2026-01-16 14:54:20 | 119300 | 1800 | 1.53 | 10 | 1193000 |
| 2026-01-16 14:53:50 | 118800 | 1300 | 1.11 | 1 | 118800 |
| 2026-01-16 14:53:30 | 119300 | 1800 | 1.53 | 12 | 1431600 |
| 2026-01-16 14:52:30 | 119100 | 1600 | 1.36 | 23 | 2741300 |