| 현재가 | 118600 | 전일대비 | 3,300 |
|---|---|---|---|
| 전일가 | 121900 | 등락율(%) | -2.71 |
| 거래량(주) | 16310 | 시가 | 122200 |
| 거래대금(원) | 1969849100 | 고가 | 124100 |
| 시가총액(원) | 578768000000 | 저가 | 118000 |
| 상한가 | 158400 | 하한가 | 85400 |
| 일자 | 가격(원) | 등락(원) | 등락율(%) | 거래량(주) | 거래대금(원) |
|---|---|---|---|---|---|
| 2026-05-14 15:30:30 | 118600 | 3300 | -2.71 | 76 | 9013600 |
| 2026-05-14 15:20:00 | 118100 | 3800 | -3.12 | 63 | 7446300 |
| 2026-05-14 15:19:50 | 118100 | 3800 | -3.12 | 47 | 5550700 |
| 2026-05-14 15:19:40 | 118100 | 3800 | -3.12 | 155 | 18293300 |
| 2026-05-14 15:19:30 | 118700 | 3200 | -2.63 | 20 | 2374000 |
| 2026-05-14 15:19:20 | 118100 | 3800 | -3.12 | 16 | 1896800 |
| 2026-05-14 15:18:50 | 118200 | 3700 | -3.04 | 2 | 236400 |
| 2026-05-14 15:18:40 | 118500 | 3400 | -2.79 | 10 | 1185000 |
| 2026-05-14 15:18:30 | 118100 | 3800 | -3.12 | 76 | 9014800 |
| 2026-05-14 15:18:20 | 118500 | 3400 | -2.79 | 10 | 1185000 |
| 2026-05-14 15:18:10 | 118600 | 3300 | -2.71 | 12 | 1423200 |
| 2026-05-14 15:18:00 | 118100 | 3800 | -3.12 | 23 | 2721800 |
| 2026-05-14 15:17:50 | 118200 | 3700 | -3.04 | 19 | 2249800 |
| 2026-05-14 15:17:40 | 118300 | 3600 | -2.95 | 2 | 236600 |
| 2026-05-14 15:17:30 | 118300 | 3600 | -2.95 | 6 | 709800 |
| 2026-05-14 15:17:20 | 118800 | 3100 | -2.54 | 88 | 10434400 |
| 2026-05-14 15:17:10 | 118600 | 3300 | -2.71 | 26 | 3082000 |
| 2026-05-14 15:16:20 | 119000 | 2900 | -2.38 | 7 | 831800 |
| 2026-05-14 15:16:10 | 119000 | 2900 | -2.38 | 1 | 119000 |
| 2026-05-14 15:16:00 | 119000 | 2900 | -2.38 | 10 | 1190000 |
| 2026-05-14 15:15:50 | 119000 | 2900 | -2.38 | 10 | 1190000 |
| 2026-05-14 15:15:40 | 119000 | 2900 | -2.38 | 2 | 238000 |
| 2026-05-14 15:15:20 | 119100 | 2800 | -2.30 | 7 | 833700 |
| 2026-05-14 15:15:10 | 119300 | 2600 | -2.13 | 13 | 1549800 |
| 2026-05-14 15:15:00 | 119200 | 2700 | -2.21 | 10 | 1192000 |
| 2026-05-14 15:14:40 | 118900 | 3000 | -2.46 | 25 | 2973800 |
| 2026-05-14 15:14:30 | 119200 | 2700 | -2.21 | 9 | 1072800 |
| 2026-05-14 15:14:10 | 119100 | 2800 | -2.30 | 4 | 476400 |
| 2026-05-14 15:13:10 | 119200 | 2700 | -2.21 | 19 | 2267700 |
| 2026-05-14 15:12:30 | 119400 | 2500 | -2.05 | 1 | 119400 |
| 2026-05-14 15:11:10 | 119350 | 2550 | -2.09 | 18 | 2146750 |
| 2026-05-14 15:10:50 | 119300 | 2600 | -2.13 | 1 | 119300 |
| 2026-05-14 15:10:40 | 119200 | 2700 | -2.21 | 15 | 1788500 |
| 2026-05-14 15:10:20 | 119300 | 2600 | -2.13 | 5 | 596500 |
| 2026-05-14 15:10:10 | 119500 | 2400 | -1.97 | 34 | 4059800 |
| 2026-05-14 15:10:00 | 119400 | 2500 | -2.05 | 1 | 119400 |
| 2026-05-14 15:09:50 | 119400 | 2500 | -2.05 | 1 | 119400 |
| 2026-05-14 15:09:40 | 119400 | 2500 | -2.05 | 8 | 955200 |
| 2026-05-14 15:09:00 | 119400 | 2500 | -2.05 | 21 | 2507500 |
| 2026-05-14 15:08:30 | 119500 | 2400 | -1.97 | 19 | 2268900 |
| 2026-05-14 15:08:20 | 119400 | 2500 | -2.05 | 2 | 238800 |
| 2026-05-14 15:08:10 | 119400 | 2500 | -2.05 | 6 | 716400 |
| 2026-05-14 15:08:00 | 119400 | 2500 | -2.05 | 17 | 2029800 |
| 2026-05-14 15:07:50 | 119400 | 2500 | -2.05 | 6 | 716400 |
| 2026-05-14 15:07:40 | 119400 | 2500 | -2.05 | 2 | 238800 |
| 2026-05-14 15:07:30 | 119400 | 2500 | -2.05 | 7 | 835800 |
| 2026-05-14 15:07:20 | 119400 | 2500 | -2.05 | 18 | 2149200 |
| 2026-05-14 15:07:10 | 119400 | 2500 | -2.05 | 18 | 2149200 |
| 2026-05-14 15:07:00 | 119400 | 2500 | -2.05 | 68 | 8117700 |