| 현재가 | 146100 | 전일대비 | 17,400 |
|---|---|---|---|
| 전일가 | 128700 | 등락율(%) | 13.52 |
| 거래량(주) | 24228 | 시가 | 127300 |
| 거래대금(원) | 3399835500 | 고가 | 146800 |
| 시가총액(원) | 712968000000 | 저가 | 127000 |
| 상한가 | 167300 | 하한가 | 90100 |
| 일자 | 가격(원) | 등락(원) | 등락율(%) | 거래량(주) | 거래대금(원) |
|---|---|---|---|---|---|
| 2026-07-23 14:37:40 | 146100 | 17400 | 13.52 | 48 | 7011400 |
| 2026-07-23 14:37:30 | 146200 | 17500 | 13.60 | 133 | 19431400 |
| 2026-07-23 14:37:20 | 146200 | 17500 | 13.60 | 36 | 5264300 |
| 2026-07-23 14:37:00 | 146100 | 17400 | 13.52 | 6 | 876900 |
| 2026-07-23 14:36:40 | 146100 | 17400 | 13.52 | 4 | 585300 |
| 2026-07-23 14:36:10 | 146100 | 17400 | 13.52 | 2 | 292300 |
| 2026-07-23 14:36:00 | 146400 | 17700 | 13.75 | 8 | 1171200 |
| 2026-07-23 14:35:50 | 146400 | 17700 | 13.75 | 1 | 146400 |
| 2026-07-23 14:35:40 | 146000 | 17300 | 13.44 | 7 | 1022500 |
| 2026-07-23 14:35:30 | 146200 | 17500 | 13.60 | 46 | 6731000 |
| 2026-07-23 14:34:20 | 146300 | 17600 | 13.68 | 6 | 876900 |
| 2026-07-23 14:34:10 | 146000 | 17300 | 13.44 | 10 | 1460000 |
| 2026-07-23 14:33:50 | 146000 | 17300 | 13.44 | 1 | 146000 |
| 2026-07-23 14:33:40 | 146100 | 17400 | 13.52 | 9 | 1314100 |
| 2026-07-23 14:33:10 | 146000 | 17300 | 13.44 | 8 | 1168100 |
| 2026-07-23 14:33:00 | 146200 | 17500 | 13.60 | 51 | 7451000 |
| 2026-07-23 14:32:50 | 145900 | 17200 | 13.36 | 44 | 6419600 |
| 2026-07-23 14:32:40 | 145900 | 17200 | 13.36 | 36 | 5247500 |
| 2026-07-23 14:32:30 | 145500 | 16800 | 13.05 | 6 | 873000 |
| 2026-07-23 14:32:20 | 145500 | 16800 | 13.05 | 13 | 1892500 |
| 2026-07-23 14:32:10 | 145600 | 16900 | 13.13 | 1 | 145600 |
| 2026-07-23 14:32:00 | 145200 | 16500 | 12.82 | 9 | 1309600 |
| 2026-07-23 14:31:00 | 145600 | 16900 | 13.13 | 1 | 145600 |
| 2026-07-23 14:30:50 | 145200 | 16500 | 12.82 | 26 | 3781500 |
| 2026-07-23 14:30:40 | 145100 | 16400 | 12.74 | 6 | 871000 |
| 2026-07-23 14:30:10 | 145100 | 16400 | 12.74 | 2 | 290200 |
| 2026-07-23 14:29:30 | 145100 | 16400 | 12.74 | 27 | 3918000 |
| 2026-07-23 14:28:20 | 145100 | 16400 | 12.74 | 3 | 435500 |
| 2026-07-23 14:27:50 | 145600 | 16900 | 13.13 | 7 | 1017200 |
| 2026-07-23 14:27:40 | 145400 | 16700 | 12.98 | 5 | 728200 |
| 2026-07-23 14:27:30 | 145100 | 16400 | 12.74 | 106 | 15410900 |
| 2026-07-23 14:27:20 | 145700 | 17000 | 13.21 | 36 | 5254400 |
| 2026-07-23 14:27:10 | 145900 | 17200 | 13.36 | 64 | 9344300 |
| 2026-07-23 14:27:00 | 146400 | 17700 | 13.75 | 1220 | 177551700 |
| 2026-07-23 14:26:00 | 145200 | 16500 | 12.82 | 9 | 1308200 |
| 2026-07-23 14:25:50 | 145300 | 16600 | 12.90 | 1 | 145300 |
| 2026-07-23 14:25:40 | 145100 | 16400 | 12.74 | 7 | 1016800 |
| 2026-07-23 14:24:50 | 145100 | 16400 | 12.74 | 1 | 145100 |
| 2026-07-23 14:24:40 | 145200 | 16500 | 12.82 | 110 | 15969900 |
| 2026-07-23 14:23:40 | 145200 | 16500 | 12.82 | 1 | 145200 |
| 2026-07-23 14:23:30 | 145200 | 16500 | 12.82 | 6 | 871200 |
| 2026-07-23 14:22:50 | 145200 | 16500 | 12.82 | 2 | 290300 |
| 2026-07-23 14:22:40 | 145000 | 16300 | 12.67 | 113 | 16377700 |
| 2026-07-23 14:22:00 | 144900 | 16200 | 12.59 | 32 | 4630500 |
| 2026-07-23 14:21:50 | 144600 | 15900 | 12.35 | 16 | 2314900 |
| 2026-07-23 14:21:30 | 144600 | 15900 | 12.35 | 10 | 1446700 |
| 2026-07-23 14:21:20 | 144600 | 15900 | 12.35 | 40 | 5784100 |
| 2026-07-23 14:21:10 | 144700 | 16000 | 12.43 | 7 | 1012700 |
| 2026-07-23 14:21:00 | 144700 | 16000 | 12.43 | 8 | 1157600 |