| 현재가 | 119500 | 전일대비 | 2,400 |
|---|---|---|---|
| 전일가 | 121900 | 등락율(%) | -1.97 |
| 거래량(주) | 3340 | 시가 | 122200 |
| 거래대금(원) | 403223900 | 고가 | 123700 |
| 시가총액(원) | 583160000000 | 저가 | 118000 |
| 상한가 | 158400 | 하한가 | 85400 |
| 일자 | 가격(원) | 등락(원) | 등락율(%) | 거래량(주) | 거래대금(원) |
|---|---|---|---|---|---|
| 2026-05-14 09:40:20 | 119500 | 2400 | -1.97 | 1 | 119500 |
| 2026-05-14 09:39:30 | 118000 | 3900 | -3.20 | 96 | 11359800 |
| 2026-05-14 09:39:10 | 118700 | 3200 | -2.63 | 2 | 237800 |
| 2026-05-14 09:39:00 | 118600 | 3300 | -2.71 | 60 | 7131000 |
| 2026-05-14 09:38:00 | 119600 | 2300 | -1.89 | 1 | 119600 |
| 2026-05-14 09:37:50 | 119600 | 2300 | -1.89 | 3 | 358800 |
| 2026-05-14 09:37:10 | 119700 | 2200 | -1.80 | 2 | 239400 |
| 2026-05-14 09:35:20 | 119700 | 2200 | -1.80 | 2 | 239400 |
| 2026-05-14 09:34:30 | 119700 | 2200 | -1.80 | 13 | 1556400 |
| 2026-05-14 09:34:10 | 120000 | 1900 | -1.56 | 1 | 120000 |
| 2026-05-14 09:33:50 | 120000 | 1900 | -1.56 | 51 | 6120000 |
| 2026-05-14 09:32:50 | 120100 | 1800 | -1.48 | 5 | 600500 |
| 2026-05-14 09:32:20 | 120000 | 1900 | -1.56 | 89 | 10676200 |
| 2026-05-14 09:31:30 | 119500 | 2400 | -1.97 | 11 | 1314500 |
| 2026-05-14 09:30:40 | 118800 | 3100 | -2.54 | 4 | 475200 |
| 2026-05-14 09:30:10 | 118700 | 3200 | -2.63 | 24 | 2848800 |
| 2026-05-14 09:29:50 | 119000 | 2900 | -2.38 | 21 | 2500400 |
| 2026-05-14 09:29:20 | 119100 | 2800 | -2.30 | 3 | 357300 |
| 2026-05-14 09:28:50 | 119100 | 2800 | -2.30 | 1 | 119100 |
| 2026-05-14 09:28:00 | 119200 | 2700 | -2.21 | 1 | 119200 |
| 2026-05-14 09:27:20 | 119100 | 2800 | -2.30 | 6 | 714600 |
| 2026-05-14 09:27:10 | 119200 | 2700 | -2.21 | 1 | 119200 |
| 2026-05-14 09:27:00 | 119300 | 2600 | -2.13 | 1 | 119300 |
| 2026-05-14 09:26:30 | 119100 | 2800 | -2.30 | 5 | 595500 |
| 2026-05-14 09:26:00 | 119200 | 2700 | -2.21 | 12 | 1430400 |
| 2026-05-14 09:25:40 | 119200 | 2700 | -2.21 | 8 | 953600 |
| 2026-05-14 09:25:20 | 119200 | 2700 | -2.21 | 7 | 834400 |
| 2026-05-14 09:25:10 | 120000 | 1900 | -1.56 | 103 | 12352200 |
| 2026-05-14 09:24:40 | 120100 | 1800 | -1.48 | 28 | 3363800 |
| 2026-05-14 09:24:10 | 120200 | 1700 | -1.39 | 2 | 240400 |
| 2026-05-14 09:24:00 | 120100 | 1800 | -1.48 | 6 | 720600 |
| 2026-05-14 09:23:50 | 120100 | 1800 | -1.48 | 5 | 600500 |
| 2026-05-14 09:23:20 | 120200 | 1700 | -1.39 | 1 | 120200 |
| 2026-05-14 09:23:10 | 120100 | 1800 | -1.48 | 17 | 2041700 |
| 2026-05-14 09:22:30 | 120100 | 1800 | -1.48 | 8 | 960800 |
| 2026-05-14 09:22:20 | 120000 | 1900 | -1.56 | 40 | 4800100 |
| 2026-05-14 09:22:10 | 120000 | 1900 | -1.56 | 50 | 5995400 |
| 2026-05-14 09:21:20 | 119200 | 2700 | -2.21 | 6 | 715200 |
| 2026-05-14 09:20:20 | 119100 | 2800 | -2.30 | 7 | 833700 |
| 2026-05-14 09:20:10 | 119000 | 2900 | -2.38 | 12 | 1429000 |
| 2026-05-14 09:20:00 | 119100 | 2800 | -2.30 | 3 | 357300 |
| 2026-05-14 09:19:50 | 119300 | 2600 | -2.13 | 4 | 477200 |
| 2026-05-14 09:19:40 | 119200 | 2700 | -2.21 | 44 | 5246000 |
| 2026-05-14 09:19:10 | 119200 | 2700 | -2.21 | 26 | 3099200 |
| 2026-05-14 09:19:00 | 119000 | 2900 | -2.38 | 18 | 2145000 |
| 2026-05-14 09:18:20 | 119600 | 2300 | -1.89 | 2 | 239200 |
| 2026-05-14 09:18:10 | 120000 | 1900 | -1.56 | 2 | 240000 |
| 2026-05-14 09:18:00 | 120000 | 1900 | -1.56 | 12 | 1440000 |
| 2026-05-14 09:17:50 | 120000 | 1900 | -1.56 | 1 | 120000 |