| 현재가 | 116100 | 전일대비 | 200 |
|---|---|---|---|
| 전일가 | 116300 | 등락율(%) | -0.17 |
| 거래량(주) | 2789 | 시가 | 116000 |
| 거래대금(원) | 326117100 | 고가 | 119000 |
| 시가총액(원) | 566568000000 | 저가 | 114900 |
| 상한가 | 151100 | 하한가 | 81500 |
| 일자 | 가격(원) | 등락(원) | 등락율(%) | 거래량(주) | 거래대금(원) |
|---|---|---|---|---|---|
| 2026-05-26 11:12:10 | 116100 | 200 | -0.17 | 8 | 928800 |
| 2026-05-26 11:11:20 | 115500 | 800 | -0.69 | 48 | 5540200 |
| 2026-05-26 11:10:10 | 115200 | 1100 | -0.95 | 5 | 576000 |
| 2026-05-26 11:08:30 | 115200 | 1100 | -0.95 | 4 | 460800 |
| 2026-05-26 11:00:00 | 115200 | 1100 | -0.95 | 43 | 4953600 |
| 2026-05-26 10:58:10 | 115200 | 1100 | -0.95 | 20 | 2304000 |
| 2026-05-26 10:57:50 | 115000 | 1300 | -1.12 | 23 | 2645000 |
| 2026-05-26 10:57:00 | 115000 | 1300 | -1.12 | 7 | 805000 |
| 2026-05-26 10:56:50 | 115100 | 1200 | -1.03 | 1 | 115100 |
| 2026-05-26 10:56:20 | 114900 | 1400 | -1.20 | 9 | 1034100 |
| 2026-05-26 10:55:10 | 114900 | 1400 | -1.20 | 1 | 114900 |
| 2026-05-26 10:53:50 | 115100 | 1200 | -1.03 | 8 | 920800 |
| 2026-05-26 10:53:20 | 114900 | 1400 | -1.20 | 45 | 5170500 |
| 2026-05-26 10:52:30 | 115000 | 1300 | -1.12 | 36 | 4140000 |
| 2026-05-26 10:51:40 | 115000 | 1300 | -1.12 | 5 | 575100 |
| 2026-05-26 10:49:40 | 115500 | 800 | -0.69 | 1 | 115500 |
| 2026-05-26 10:49:20 | 115600 | 700 | -0.60 | 4 | 462400 |
| 2026-05-26 10:46:50 | 115800 | 500 | -0.43 | 54 | 6252000 |
| 2026-05-26 10:46:30 | 116000 | 300 | -0.26 | 44 | 5104000 |
| 2026-05-26 10:44:30 | 116100 | 200 | -0.17 | 63 | 7314300 |
| 2026-05-26 10:43:40 | 116200 | 100 | -0.09 | 7 | 813400 |
| 2026-05-26 10:38:10 | 116100 | 200 | -0.17 | 1 | 116100 |
| 2026-05-26 10:37:30 | 116100 | 200 | -0.17 | 43 | 4992300 |
| 2026-05-26 10:36:30 | 116200 | 100 | -0.09 | 1 | 116200 |
| 2026-05-26 10:36:00 | 116300 | 0 | 0.00 | 146 | 16980600 |
| 2026-05-26 10:35:40 | 116400 | 100 | 0.09 | 22 | 2560800 |
| 2026-05-26 10:35:10 | 116400 | 100 | 0.09 | 10 | 1164000 |
| 2026-05-26 10:33:30 | 116300 | 0 | 0.00 | 4 | 465200 |
| 2026-05-26 10:30:30 | 116700 | 400 | 0.34 | 1 | 116700 |
| 2026-05-26 10:30:20 | 116200 | 100 | -0.09 | 14 | 1626800 |
| 2026-05-26 10:28:50 | 116200 | 100 | -0.09 | 2 | 232400 |
| 2026-05-26 10:27:40 | 116200 | 100 | -0.09 | 3 | 348600 |
| 2026-05-26 10:27:00 | 116100 | 200 | -0.17 | 100 | 11610000 |
| 2026-05-26 10:26:20 | 116000 | 300 | -0.26 | 3 | 348000 |
| 2026-05-26 10:25:40 | 116100 | 200 | -0.17 | 2 | 232200 |
| 2026-05-26 10:23:50 | 116100 | 200 | -0.17 | 5 | 580500 |
| 2026-05-26 10:23:40 | 116100 | 200 | -0.17 | 6 | 696600 |
| 2026-05-26 10:23:30 | 116200 | 100 | -0.09 | 2 | 232400 |
| 2026-05-26 10:22:50 | 116300 | 0 | 0.00 | 6 | 697800 |
| 2026-05-26 10:21:40 | 116300 | 0 | 0.00 | 9 | 1045100 |
| 2026-05-26 10:20:30 | 116300 | 0 | 0.00 | 2 | 232600 |
| 2026-05-26 10:20:00 | 116300 | 0 | 0.00 | 3 | 348800 |
| 2026-05-26 10:19:30 | 116300 | 0 | 0.00 | 1 | 116300 |
| 2026-05-26 10:18:20 | 116400 | 100 | 0.09 | 1 | 116400 |
| 2026-05-26 10:17:50 | 116300 | 0 | 0.00 | 2 | 232600 |
| 2026-05-26 10:16:20 | 116200 | 100 | -0.09 | 1 | 116200 |
| 2026-05-26 10:15:40 | 116200 | 100 | -0.09 | 6 | 697200 |
| 2026-05-26 10:15:00 | 116300 | 0 | 0.00 | 8 | 930400 |
| 2026-05-26 10:13:40 | 116300 | 0 | 0.00 | 1 | 116300 |