2025-04-04 13:03:13 기준, 단위:원
- 아이티센 (124500)
- 5,900 -100(-1.67%)
- 거래량
- 179,109억
- 거래대금
- 1,044,956,500
| 시가 | 고가 | 저가 | PER | 상장주식수 |
|---|---|---|---|---|
| 5,890 | 6,050 | 5,670 | 184.38 | 23,204,527 |
| 상한가 | 하한가 | 액면가 | 52주(종가기준) | |
| 7,800 | 4,200 | 500 | 7,300(최고) | 3,630(최저) |
| 매도잔량 | 호가 | 매수잔량 |
|---|---|---|
| 539 | 5,920 | - |
| 26 | 5,910 | - |
| 534 | 5,900 | - |
| 9 | 5,890 | - |
| 4 | 5,880 | - |
| - | 5,860 | 279 |
| - | 5,850 | 6,010 |
| - | 5,840 | 1,200 |
| - | 5,820 | 134 |
| - | 5,810 | 316 |
| 1,112 | 잔량합계 | 29,180 |
| 시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
|---|---|---|---|---|---|
| 13:03:20 | 5,900 | -100 | 5,880 | 5,860 | 1 |
| 13:00:10 | 5,900 | -100 | 5,900 | 5,860 | 16 |
| 12:59:10 | 5,900 | -100 | 5,900 | 5,860 | 2,075 |
| 12:59:00 | 5,880 | -120 | 5,900 | 5,880 | 400 |
| 12:58:30 | 5,870 | -130 | 5,880 | 5,870 | 460 |
| 12:58:10 | 5,900 | -100 | 5,900 | 5,870 | 459 |
| 12:56:10 | 5,910 | -90 | 5,910 | 5,900 | 18 |
| 12:54:20 | 5,910 | -90 | 5,910 | 5,900 | 1 |
| 12:53:30 | 5,900 | -100 | 5,910 | 5,900 | 300 |
| 12:53:10 | 5,900 | -100 | 5,920 | 5,900 | 27 |
| 12:51:30 | 5,920 | -80 | 5,920 | 5,900 | 1,896 |
| 12:51:10 | 5,920 | -80 | 5,920 | 5,910 | 43 |
| 12:50:50 | 5,920 | -80 | 5,920 | 5,910 | 3 |
| 12:48:40 | 5,910 | -90 | 5,920 | 5,910 | 5 |
| 12:48:00 | 5,910 | -90 | 5,920 | 5,910 | 159 |
| 12:43:10 | 5,930 | -70 | 5,920 | 5,910 | 142 |
| 12:41:30 | 5,900 | -100 | 5,930 | 5,910 | 158 |
| 12:38:50 | 5,870 | -130 | 5,930 | 5,870 | 150 |
| 12:35:30 | 5,940 | -60 | 5,930 | 5,900 | 1 |
| 12:31:10 | 5,890 | -110 | 5,940 | 5,900 | 500 |
| 12:29:50 | 5,880 | -120 | 5,950 | 5,890 | 631 |
| 12:29:40 | 5,940 | -60 | 5,940 | 5,920 | 43 |
| 12:28:50 | 5,930 | -70 | 5,940 | 5,920 | 3 |
| 12:28:10 | 5,930 | -70 | 5,940 | 5,930 | 34 |
| 12:27:40 | 5,930 | -70 | 5,930 | 5,920 | 4 |
| 12:26:50 | 5,930 | -70 | 5,930 | 5,920 | 6 |
| 12:26:40 | 5,920 | -80 | 5,930 | 5,920 | 1 |
| 12:26:10 | 5,930 | -70 | 5,940 | 5,920 | 84 |
| 12:25:10 | 5,930 | -70 | 5,930 | 5,920 | 20 |
| 12:24:30 | 5,930 | -70 | 5,930 | 5,880 | 17 |
| 12:23:50 | 5,930 | -70 | 5,930 | 5,880 | 1 |
| 12:23:40 | 5,910 | -90 | 5,930 | 5,880 | 12 |
| 12:23:30 | 5,910 | -90 | 5,910 | 5,880 | 652 |
| 12:23:10 | 5,880 | -120 | 5,890 | 5,870 | 4 |
| 12:22:40 | 5,890 | -110 | 5,880 | 5,870 | 1 |
| 12:19:30 | 5,890 | -110 | 5,890 | 5,870 | 13 |
| 12:19:00 | 5,880 | -120 | 5,890 | 5,870 | 80 |
| 12:18:20 | 5,890 | -110 | 5,890 | 5,880 | 1 |
| 12:17:20 | 5,880 | -120 | 5,890 | 5,880 | 19 |
| 12:16:50 | 5,880 | -120 | 5,890 | 5,880 | 1 |
| 12:16:30 | 5,870 | -130 | 5,880 | 5,870 | 102 |
| 12:15:40 | 5,870 | -130 | 5,870 | 5,850 | 200 |
| 12:14:50 | 5,870 | -130 | 5,880 | 5,870 | 72 |
| 12:14:40 | 5,860 | -140 | 5,870 | 5,850 | 436 |
| 12:12:50 | 5,870 | -130 | 5,870 | 5,860 | 5 |
| 12:08:30 | 5,860 | -140 | 5,870 | 5,860 | 21 |
| 12:07:50 | 5,850 | -150 | 5,860 | 5,850 | 152 |
| 12:05:50 | 5,850 | -150 | 5,850 | 5,840 | 258 |
| 12:05:30 | 5,820 | -180 | 5,850 | 5,810 | 129 |
| 12:04:50 | 5,830 | -170 | 5,850 | 5,820 | 10 |
| 12:04:40 | 5,820 | -180 | 5,850 | 5,830 | 488 |
| 11:58:50 | 5,820 | -180 | 5,850 | 5,820 | 2 |
| 11:58:40 | 5,820 | -180 | 5,850 | 5,820 | 2 |
| 11:58:30 | 5,840 | -160 | 5,850 | 5,820 | 2 |
| 11:57:10 | 5,820 | -180 | 5,840 | 5,820 | 800 |
| 11:55:00 | 5,880 | -120 | 5,870 | 5,850 | 10 |
| 11:54:30 | 5,900 | -100 | 5,880 | 5,850 | 219 |
| 11:54:20 | 5,840 | -160 | 5,890 | 5,850 | 450 |
| 11:54:00 | 5,880 | -120 | 5,900 | 5,870 | 86 |
| 11:53:20 | 5,880 | -120 | 5,900 | 5,880 | 2 |
| 11:52:40 | 5,910 | -90 | 5,880 | 5,870 | 60 |
| 11:51:40 | 5,910 | -90 | 5,890 | 5,870 | 3 |
| 11:51:10 | 5,930 | -70 | 5,910 | 5,870 | 50 |
| 11:50:10 | 5,930 | -70 | 5,930 | 5,870 | 1 |
| 11:49:50 | 5,870 | -130 | 5,930 | 5,870 | 2 |
| 11:49:20 | 5,900 | -100 | 5,930 | 5,870 | 524 |
| 11:47:20 | 5,990 | -10 | 5,980 | 5,930 | 5 |
| 11:47:00 | 5,990 | -10 | 5,990 | 5,930 | 1 |
| 11:46:40 | 5,980 | -20 | 5,990 | 5,920 | 500 |
| 11:46:10 | 5,980 | -20 | 5,980 | 5,920 | 2 |
| 11:46:00 | 5,980 | -20 | 5,980 | 5,920 | 50 |
| 11:44:10 | 5,980 | -20 | 5,980 | 5,920 | 2,702 |
| 11:43:30 | 5,930 | -70 | 5,980 | 5,900 | 11 |
| 11:43:20 | 5,920 | -80 | 5,980 | 5,930 | 384 |
| 11:42:50 | 5,980 | -20 | 5,980 | 5,930 | 1 |
| 11:42:40 | 5,920 | -80 | 5,980 | 5,920 | 284 |
| 11:42:20 | 5,920 | -80 | 5,980 | 5,920 | 259 |
| 11:39:10 | 5,910 | -90 | 5,910 | 5,870 | 2,514 |
| 11:37:40 | 5,900 | -100 | 5,900 | 5,870 | 1 |
| 11:37:30 | 5,890 | -110 | 5,900 | 5,880 | 28 |
| 11:36:50 | 5,880 | -120 | 5,890 | 5,880 | 1 |
| 11:35:30 | 5,880 | -120 | 5,890 | 5,880 | 2,162 |
| 11:35:10 | 5,860 | -140 | 5,890 | 5,880 | 2,685 |
| 11:35:00 | 5,840 | -160 | 5,850 | 5,820 | 29 |
| 11:34:50 | 5,840 | -160 | 5,840 | 5,810 | 2,000 |
| 11:33:00 | 5,840 | -160 | 5,830 | 5,810 | 1 |
| 11:32:40 | 5,820 | -180 | 5,840 | 5,810 | 126 |
| 11:31:30 | 5,820 | -180 | 5,840 | 5,820 | 20 |
| 11:30:30 | 5,820 | -180 | 5,840 | 5,820 | 7 |
| 11:30:10 | 5,820 | -180 | 5,840 | 5,820 | 40 |
| 11:28:00 | 5,820 | -180 | 5,820 | 5,800 | 4,044 |
| 11:27:40 | 5,920 | -80 | 5,910 | 5,870 | 1 |
| 11:26:40 | 5,920 | -80 | 5,920 | 5,860 | 1 |
| 11:26:20 | 5,880 | -120 | 5,920 | 5,860 | 796 |
| 11:25:10 | 5,920 | -80 | 5,980 | 5,910 | 397 |
| 11:24:50 | 5,980 | -20 | 5,980 | 5,930 | 61 |
| 11:24:30 | 5,930 | -70 | 5,980 | 5,930 | 38 |
| 11:23:00 | 5,960 | -40 | 5,980 | 5,930 | 1 |
| 11:22:50 | 5,960 | -40 | 5,980 | 5,940 | 55 |
| 11:22:40 | 5,940 | -60 | 5,960 | 5,940 | 510 |
| 11:22:00 | 5,910 | -90 | 5,930 | 5,910 | 3 |
| 11:20:40 | 5,880 | -120 | 5,910 | 5,890 | 3,652 |
| 11:20:10 | 5,910 | -90 | 5,920 | 5,880 | 8 |
| 11:20:00 | 5,910 | -90 | 5,910 | 5,880 | 2 |
| 11:19:20 | 5,910 | -90 | 5,910 | 5,880 | 30 |
| 11:19:10 | 5,910 | -90 | 5,910 | 5,880 | 80 |
| 11:19:00 | 5,910 | -90 | 5,910 | 5,880 | 57 |
| 11:18:40 | 5,880 | -120 | 5,910 | 5,880 | 11 |
| 11:18:30 | 5,880 | -120 | 5,980 | 5,880 | 975 |
| 11:17:30 | 6,000 | 0 | 6,000 | 5,950 | 1 |
| 11:17:20 | 5,970 | -30 | 6,000 | 5,950 | 200 |
| 11:17:10 | 5,980 | -20 | 6,010 | 5,970 | 31 |
| 11:17:00 | 5,980 | -20 | 6,010 | 5,980 | 33 |
| 11:16:50 | 6,050 | 50 | 6,050 | 5,980 | 9 |
| 11:16:40 | 6,050 | 50 | 6,050 | 5,980 | 844 |
| 11:16:30 | 5,970 | -30 | 6,000 | 5,920 | 20 |
| 11:16:10 | 5,970 | -30 | 6,000 | 5,970 | 1 |
| 11:15:50 | 6,000 | 0 | 6,000 | 5,970 | 1 |
| 11:15:20 | 6,000 | 0 | 6,000 | 5,970 | 1 |
| 11:15:10 | 5,980 | -20 | 6,000 | 5,970 | 997 |
| 11:15:00 | 5,990 | -10 | 5,990 | 5,980 | 249 |
| 11:14:50 | 5,980 | -20 | 5,980 | 5,970 | 30 |
| 11:14:30 | 5,980 | -20 | 5,980 | 5,970 | 1,049 |
| 11:14:00 | 5,970 | -30 | 5,970 | 5,930 | 1 |
| 11:13:40 | 5,960 | -40 | 5,970 | 5,930 | 457 |
| 11:13:20 | 5,950 | -50 | 5,960 | 5,930 | 132 |
| 11:12:30 | 5,960 | -40 | 5,950 | 5,930 | 835 |
| 11:12:00 | 5,960 | -40 | 5,950 | 5,920 | 1 |
| 11:11:10 | 5,920 | -80 | 5,960 | 5,920 | 1,000 |
| 11:11:00 | 5,940 | -60 | 5,920 | 5,900 | 526 |
| 11:10:10 | 5,910 | -90 | 5,930 | 5,890 | 340 |
| 11:08:10 | 5,850 | -150 | 5,890 | 5,850 | 359 |
| 11:04:20 | 5,830 | -170 | 5,840 | 5,820 | 1,110 |
| 11:04:10 | 5,840 | -160 | 5,850 | 5,830 | 1,845 |
| 11:01:50 | 5,850 | -150 | 5,870 | 5,850 | 295 |
| 10:57:50 | 5,890 | -110 | 5,890 | 5,850 | 50 |
| 10:57:40 | 5,890 | -110 | 5,890 | 5,850 | 50 |
| 10:56:20 | 5,870 | -130 | 5,880 | 5,850 | 239 |
| 10:54:50 | 5,870 | -130 | 5,870 | 5,850 | 45 |
| 10:54:00 | 5,880 | -120 | 5,870 | 5,840 | 1 |
| 10:53:20 | 5,840 | -160 | 5,880 | 5,840 | 500 |
| 10:51:30 | 5,840 | -160 | 5,880 | 5,840 | 200 |
| 10:49:40 | 5,870 | -130 | 5,880 | 5,840 | 57 |
| 10:49:10 | 5,840 | -160 | 5,870 | 5,840 | 200 |
| 10:48:10 | 5,880 | -120 | 5,880 | 5,850 | 3 |
| 10:48:00 | 5,880 | -120 | 5,880 | 5,850 | 2 |
| 10:44:50 | 5,880 | -120 | 5,880 | 5,850 | 1 |
| 10:43:40 | 5,860 | -140 | 5,880 | 5,840 | 51 |
| 10:42:50 | 5,860 | -140 | 5,860 | 5,840 | 11 |
| 10:42:30 | 5,860 | -140 | 5,860 | 5,840 | 100 |
| 10:41:20 | 5,860 | -140 | 5,850 | 5,840 | 1 |
| 10:40:50 | 5,850 | -150 | 5,860 | 5,830 | 8 |
| 10:40:10 | 5,860 | -140 | 5,860 | 5,850 | 1 |
| 10:39:50 | 5,850 | -150 | 5,860 | 5,850 | 10 |
| 10:39:20 | 5,850 | -150 | 5,860 | 5,850 | 1 |
| 10:39:10 | 5,850 | -150 | 5,860 | 5,850 | 89 |
| 10:39:00 | 5,840 | -160 | 5,850 | 5,830 | 1,245 |
| 10:35:40 | 5,860 | -140 | 5,880 | 5,840 | 4 |
| 10:35:20 | 5,850 | -150 | 5,860 | 5,840 | 202 |
| 10:35:10 | 5,860 | -140 | 5,890 | 5,850 | 10 |
| 10:34:50 | 5,870 | -130 | 5,890 | 5,860 | 10 |
| 10:34:30 | 5,880 | -120 | 5,890 | 5,870 | 10 |
| 10:34:20 | 5,890 | -110 | 5,890 | 5,880 | 10 |
| 10:33:40 | 5,890 | -110 | 5,890 | 5,850 | 12 |
| 10:32:00 | 5,870 | -130 | 5,870 | 5,860 | 13 |
| 10:31:10 | 5,860 | -140 | 5,870 | 5,850 | 337 |
| 10:30:20 | 5,890 | -110 | 5,890 | 5,880 | 2 |
| 10:29:20 | 5,880 | -120 | 5,890 | 5,880 | 8 |
| 10:28:50 | 5,880 | -120 | 5,880 | 5,860 | 1 |
| 10:28:30 | 5,860 | -140 | 5,880 | 5,860 | 73 |
| 10:27:50 | 5,850 | -150 | 5,860 | 5,850 | 300 |
| 10:27:40 | 5,850 | -150 | 5,860 | 5,850 | 30 |
| 10:27:20 | 5,860 | -140 | 5,860 | 5,850 | 134 |
| 10:26:50 | 5,880 | -120 | 5,880 | 5,860 | 3 |
| 10:26:30 | 5,880 | -120 | 5,880 | 5,860 | 232 |
| 10:25:20 | 5,890 | -110 | 5,910 | 5,890 | 368 |
| 10:25:00 | 5,900 | -100 | 5,910 | 5,880 | 1,000 |
| 10:23:30 | 5,910 | -90 | 5,910 | 5,900 | 1 |
| 10:21:00 | 5,910 | -90 | 5,910 | 5,900 | 1 |
| 10:20:50 | 5,890 | -110 | 5,910 | 5,890 | 137 |
| 10:20:20 | 5,890 | -110 | 5,910 | 5,890 | 970 |
| 10:20:00 | 5,910 | -90 | 5,910 | 5,900 | 1 |
| 10:19:50 | 5,900 | -100 | 5,910 | 5,900 | 284 |
| 10:19:40 | 5,920 | -80 | 5,940 | 5,910 | 250 |
| 10:19:30 | 5,920 | -80 | 5,940 | 5,920 | 34 |
| 10:18:50 | 5,920 | -80 | 5,920 | 5,910 | 500 |
| 10:18:40 | 5,920 | -80 | 5,920 | 5,910 | 200 |
| 10:16:00 | 5,920 | -80 | 5,920 | 5,910 | 1 |
| 10:15:50 | 5,900 | -100 | 5,920 | 5,910 | 4 |
| 10:15:40 | 5,900 | -100 | 5,910 | 5,900 | 222 |
| 10:14:30 | 5,920 | -80 | 5,920 | 5,900 | 1 |
| 10:14:20 | 5,900 | -100 | 5,920 | 5,900 | 8 |
| 10:13:50 | 5,920 | -80 | 5,920 | 5,900 | 1 |
| 10:12:00 | 5,890 | -110 | 5,920 | 5,900 | 801 |
| 10:11:40 | 5,890 | -110 | 5,890 | 5,880 | 1 |
| 10:10:50 | 5,890 | -110 | 5,890 | 5,880 | 50 |
| 10:10:00 | 5,890 | -110 | 5,890 | 5,880 | 1,100 |
| 10:09:30 | 5,890 | -110 | 5,890 | 5,880 | 18 |
| 10:09:10 | 5,890 | -110 | 5,890 | 5,880 | 1 |
| 10:09:00 | 5,880 | -120 | 5,890 | 5,880 | 2 |
| 10:07:10 | 5,890 | -110 | 5,890 | 5,880 | 1 |
| 10:07:00 | 5,880 | -120 | 5,890 | 5,880 | 85 |
| 10:06:50 | 5,880 | -120 | 5,880 | 5,860 | 5 |
| 10:06:00 | 5,880 | -120 | 5,880 | 5,860 | 101 |
| 10:05:00 | 5,880 | -120 | 5,880 | 5,860 | 1 |
| 10:03:50 | 5,890 | -110 | 5,880 | 5,860 | 50 |
| 10:03:20 | 5,860 | -140 | 5,890 | 5,840 | 30 |
| 10:03:10 | 5,840 | -160 | 5,860 | 5,840 | 600 |
| 10:03:00 | 5,890 | -110 | 5,890 | 5,860 | 1,000 |
| 10:01:50 | 5,880 | -120 | 5,880 | 5,860 | 1 |
| 10:01:30 | 5,880 | -120 | 5,880 | 5,860 | 137 |
| 10:00:40 | 5,890 | -110 | 5,890 | 5,880 | 38 |
| 10:00:20 | 5,880 | -120 | 5,890 | 5,880 | 30 |
| 10:00:10 | 5,880 | -120 | 5,890 | 5,880 | 2 |
| 10:00:00 | 5,880 | -120 | 5,890 | 5,880 | 979 |
| 09:59:50 | 5,890 | -110 | 5,880 | 5,860 | 219 |
| 09:59:00 | 5,890 | -110 | 5,890 | 5,880 | 1 |
| 09:58:40 | 5,880 | -120 | 5,890 | 5,880 | 882 |
| 09:58:10 | 5,880 | -120 | 5,880 | 5,860 | 125 |
| 09:58:00 | 5,860 | -140 | 5,880 | 5,860 | 3,100 |
| 09:57:50 | 5,850 | -150 | 5,850 | 5,830 | 27 |
| 09:57:40 | 5,850 | -150 | 5,850 | 5,820 | 1 |
| 09:57:30 | 5,850 | -150 | 5,850 | 5,820 | 4 |
| 09:56:40 | 5,850 | -150 | 5,850 | 5,820 | 27 |
| 09:55:50 | 5,850 | -150 | 5,850 | 5,810 | 20 |
| 09:55:30 | 5,850 | -150 | 5,850 | 5,810 | 477 |
| 09:54:20 | 5,850 | -150 | 5,840 | 5,810 | 71 |
| 09:52:20 | 5,860 | -140 | 5,850 | 5,810 | 21 |
| 09:51:20 | 5,860 | -140 | 5,860 | 5,810 | 2,000 |
| 09:51:10 | 5,870 | -130 | 5,860 | 5,810 | 5,524 |
| 09:50:30 | 5,850 | -150 | 5,860 | 5,810 | 2,806 |
| 09:50:20 | 5,830 | -170 | 5,850 | 5,810 | 2,194 |
| 09:50:10 | 5,830 | -170 | 5,830 | 5,810 | 2 |
| 09:50:00 | 5,830 | -170 | 5,830 | 5,810 | 4 |
| 09:49:20 | 5,830 | -170 | 5,830 | 5,810 | 1 |
| 09:48:50 | 5,830 | -170 | 5,830 | 5,810 | 1 |
| 09:48:40 | 5,800 | -200 | 5,830 | 5,790 | 527 |
| 09:48:30 | 5,800 | -200 | 5,800 | 5,790 | 2,433 |
| 09:48:20 | 5,810 | -190 | 5,830 | 5,810 | 1,000 |
| 09:47:40 | 5,830 | -170 | 5,830 | 5,820 | 1 |
| 09:47:20 | 5,830 | -170 | 5,830 | 5,820 | 1 |
| 09:47:10 | 5,830 | -170 | 5,830 | 5,820 | 1 |
| 09:47:00 | 5,840 | -160 | 5,830 | 5,820 | 1 |
| 09:46:40 | 5,840 | -160 | 5,840 | 5,820 | 74 |
| 09:46:20 | 5,830 | -170 | 5,840 | 5,830 | 362 |
| 09:46:10 | 5,850 | -150 | 5,850 | 5,840 | 1 |
| 09:46:00 | 5,860 | -140 | 5,860 | 5,850 | 452 |
| 09:45:40 | 5,870 | -130 | 5,870 | 5,830 | 3 |
| 09:45:30 | 5,880 | -120 | 5,870 | 5,830 | 5,001 |
| 09:45:20 | 5,890 | -110 | 5,890 | 5,850 | 1 |
| 09:45:10 | 5,890 | -110 | 5,890 | 5,840 | 51 |
| 09:45:00 | 5,890 | -110 | 5,890 | 5,840 | 9 |
| 09:44:50 | 5,880 | -120 | 5,880 | 5,840 | 1,367 |
| 09:44:40 | 5,850 | -150 | 5,850 | 5,840 | 634 |
| 09:44:30 | 5,850 | -150 | 5,850 | 5,840 | 2,478 |
| 09:44:20 | 5,830 | -170 | 5,840 | 5,830 | 193 |
| 09:44:10 | 5,830 | -170 | 5,830 | 5,820 | 11 |
| 09:44:00 | 5,820 | -180 | 5,830 | 5,820 | 36 |
| 09:43:50 | 5,810 | -190 | 5,820 | 5,810 | 993 |
| 09:43:40 | 5,800 | -200 | 5,810 | 5,800 | 1,443 |
| 09:43:30 | 5,780 | -220 | 5,790 | 5,780 | 50 |
| 09:42:40 | 5,780 | -220 | 5,790 | 5,780 | 1 |
| 09:42:10 | 5,790 | -210 | 5,790 | 5,780 | 1,517 |
| 09:41:50 | 5,790 | -210 | 5,800 | 5,790 | 2,697 |
| 09:41:40 | 5,810 | -190 | 5,820 | 5,810 | 10 |
| 09:41:30 | 5,810 | -190 | 5,820 | 5,810 | 20 |
| 09:41:20 | 5,820 | -180 | 5,820 | 5,810 | 1 |
| 09:41:00 | 5,800 | -200 | 5,820 | 5,810 | 150 |
| 09:40:50 | 5,820 | -180 | 5,820 | 5,800 | 184 |
| 09:40:40 | 5,820 | -180 | 5,820 | 5,800 | 8 |
| 09:40:00 | 5,820 | -180 | 5,820 | 5,800 | 8 |
| 09:39:50 | 5,820 | -180 | 5,820 | 5,800 | 100 |
| 09:39:30 | 5,820 | -180 | 5,820 | 5,800 | 7 |
| 09:38:10 | 5,830 | -170 | 5,820 | 5,800 | 440 |
| 09:37:50 | 5,820 | -180 | 5,820 | 5,810 | 100 |
| 09:37:10 | 5,820 | -180 | 5,820 | 5,800 | 3 |
| 09:37:00 | 5,820 | -180 | 5,820 | 5,800 | 280 |
| 09:36:50 | 5,820 | -180 | 5,820 | 5,800 | 6 |
| 09:36:30 | 5,820 | -180 | 5,820 | 5,800 | 12 |
| 09:34:40 | 5,830 | -170 | 5,820 | 5,800 | 1 |
| 09:34:30 | 5,820 | -180 | 5,830 | 5,780 | 2,214 |
| 09:34:20 | 5,810 | -190 | 5,810 | 5,780 | 1 |
| 09:33:40 | 5,780 | -220 | 5,810 | 5,770 | 831 |
| 09:33:20 | 5,770 | -230 | 5,780 | 5,770 | 1 |
| 09:33:10 | 5,770 | -230 | 5,780 | 5,770 | 1 |
| 09:33:00 | 5,780 | -220 | 5,780 | 5,770 | 754 |
| 09:32:50 | 5,780 | -220 | 5,780 | 5,770 | 2 |
| 09:32:40 | 5,780 | -220 | 5,780 | 5,770 | 20 |
| 09:32:30 | 5,770 | -230 | 5,780 | 5,770 | 2 |
| 09:32:10 | 5,770 | -230 | 5,780 | 5,770 | 1 |
| 09:31:50 | 5,780 | -220 | 5,780 | 5,770 | 394 |
| 09:31:40 | 5,790 | -210 | 5,800 | 5,780 | 36 |
| 09:30:30 | 5,820 | -180 | 5,820 | 5,810 | 1 |
| 09:30:20 | 5,800 | -200 | 5,820 | 5,800 | 230 |
| 09:29:50 | 5,800 | -200 | 5,800 | 5,780 | 1,770 |
| 09:29:30 | 5,780 | -220 | 5,800 | 5,780 | 123 |
| 09:29:00 | 5,800 | -200 | 5,800 | 5,780 | 2,031 |
| 09:28:30 | 5,790 | -210 | 5,800 | 5,770 | 531 |
| 09:27:50 | 5,790 | -210 | 5,790 | 5,770 | 1,501 |
| 09:27:00 | 5,780 | -220 | 5,790 | 5,770 | 1 |
| 09:26:50 | 5,790 | -210 | 5,790 | 5,780 | 8 |
| 09:26:40 | 5,790 | -210 | 5,800 | 5,790 | 2 |
| 09:26:30 | 5,780 | -220 | 5,790 | 5,780 | 322 |
| 09:26:00 | 5,790 | -210 | 5,800 | 5,780 | 2,000 |
| 09:25:50 | 5,820 | -180 | 5,820 | 5,790 | 3 |
| 09:25:40 | 5,800 | -200 | 5,820 | 5,790 | 192 |
| 09:25:20 | 5,820 | -180 | 5,830 | 5,810 | 203 |
| 09:25:00 | 5,820 | -180 | 5,820 | 5,790 | 2 |
| 09:24:50 | 5,820 | -180 | 5,820 | 5,790 | 1 |
| 09:24:40 | 5,820 | -180 | 5,820 | 5,790 | 50 |
| 09:24:30 | 5,820 | -180 | 5,820 | 5,790 | 2 |
| 09:24:20 | 5,820 | -180 | 5,820 | 5,790 | 1 |
| 09:24:10 | 5,820 | -180 | 5,820 | 5,790 | 171 |
| 09:24:00 | 5,790 | -210 | 5,810 | 5,790 | 1,438 |
| 09:23:40 | 5,830 | -170 | 5,820 | 5,800 | 4 |
| 09:23:20 | 5,820 | -180 | 5,820 | 5,800 | 17 |
| 09:22:40 | 5,830 | -170 | 5,820 | 5,800 | 30 |
| 09:22:30 | 5,830 | -170 | 5,830 | 5,790 | 1 |
| 09:22:20 | 5,840 | -160 | 5,840 | 5,830 | 12 |
| 09:22:10 | 5,830 | -170 | 5,830 | 5,790 | 101 |
| 09:22:00 | 5,810 | -190 | 5,810 | 5,780 | 613 |
| 09:21:20 | 5,830 | -170 | 5,820 | 5,800 | 18 |
| 09:21:10 | 5,840 | -160 | 5,840 | 5,800 | 1 |
| 09:20:50 | 5,810 | -190 | 5,840 | 5,790 | 481 |
| 09:20:40 | 5,800 | -200 | 5,810 | 5,800 | 519 |
| 09:19:40 | 5,790 | -210 | 5,800 | 5,790 | 9 |
| 09:19:10 | 5,800 | -200 | 5,800 | 5,790 | 1 |
| 09:19:00 | 5,800 | -200 | 5,800 | 5,780 | 1 |
| 09:18:10 | 5,790 | -210 | 5,800 | 5,780 | 515 |
| 09:18:00 | 5,800 | -200 | 5,800 | 5,790 | 10 |
| 09:17:40 | 5,800 | -200 | 5,800 | 5,790 | 79 |
| 09:17:20 | 5,790 | -210 | 5,800 | 5,790 | 90 |
| 09:17:00 | 5,790 | -210 | 5,800 | 5,790 | 252 |
| 09:16:40 | 5,780 | -220 | 5,790 | 5,780 | 1,500 |
| 09:16:10 | 5,770 | -230 | 5,780 | 5,750 | 302 |
| 09:16:00 | 5,770 | -230 | 5,790 | 5,750 | 7 |
| 09:15:50 | 5,790 | -210 | 5,790 | 5,730 | 2 |
| 09:15:40 | 5,790 | -210 | 5,790 | 5,730 | 1 |
| 09:15:30 | 5,720 | -280 | 5,790 | 5,730 | 2,035 |
| 09:15:20 | 5,730 | -270 | 5,740 | 5,720 | 669 |
| 09:15:10 | 5,730 | -270 | 5,730 | 5,720 | 12 |
| 09:15:00 | 5,730 | -270 | 5,730 | 5,720 | 295 |
| 09:14:50 | 5,730 | -270 | 5,730 | 5,710 | 1 |
| 09:14:40 | 5,730 | -270 | 5,730 | 5,710 | 54 |
| 09:14:30 | 5,730 | -270 | 5,730 | 5,710 | 394 |
| 09:14:20 | 5,730 | -270 | 5,730 | 5,710 | 3 |
| 09:14:10 | 5,720 | -280 | 5,730 | 5,700 | 282 |
| 09:13:40 | 5,710 | -290 | 5,710 | 5,700 | 333 |
| 09:13:30 | 5,700 | -300 | 5,710 | 5,700 | 735 |
| 09:13:20 | 5,690 | -310 | 5,690 | 5,670 | 500 |
| 09:13:10 | 5,670 | -330 | 5,690 | 5,670 | 176 |
| 09:12:50 | 5,670 | -330 | 5,700 | 5,690 | 70 |
| 09:12:40 | 5,670 | -330 | 5,700 | 5,670 | 1,156 |
| 09:12:30 | 5,680 | -320 | 5,710 | 5,680 | 4,410 |
| 09:12:00 | 5,720 | -280 | 5,730 | 5,720 | 200 |
| 09:11:50 | 5,710 | -290 | 5,730 | 5,720 | 1,347 |
| 09:11:40 | 5,730 | -270 | 5,730 | 5,710 | 90 |
| 09:11:30 | 5,710 | -290 | 5,730 | 5,710 | 294 |
| 09:11:20 | 5,700 | -300 | 5,730 | 5,710 | 297 |
| 09:11:10 | 5,690 | -310 | 5,740 | 5,700 | 3,884 |
| 09:11:00 | 5,725 | -275 | 5,750 | 5,710 | 102 |
| 09:10:50 | 5,740 | -260 | 5,740 | 5,710 | 2 |
| 09:10:40 | 5,700 | -300 | 5,750 | 5,690 | 851 |
| 09:10:30 | 5,700 | -300 | 5,700 | 5,670 | 350 |
| 09:10:20 | 5,750 | -250 | 5,750 | 5,700 | 1,501 |
| 09:10:10 | 5,700 | -300 | 5,700 | 5,690 | 260 |
| 09:10:00 | 5,700 | -300 | 5,700 | 5,690 | 3,405 |
| 09:09:50 | 5,750 | -250 | 5,750 | 5,730 | 2,249 |
| 09:09:40 | 5,790 | -210 | 5,790 | 5,780 | 436 |
| 09:09:30 | 5,800 | -200 | 5,790 | 5,780 | 2 |
| 09:09:20 | 5,780 | -220 | 5,800 | 5,780 | 336 |
| 09:09:00 | 5,780 | -220 | 5,800 | 5,780 | 274 |
| 09:08:50 | 5,780 | -220 | 5,780 | 5,770 | 1,142 |
| 09:08:30 | 5,790 | -210 | 5,800 | 5,790 | 50 |
| 09:08:20 | 5,780 | -220 | 5,790 | 5,770 | 1,364 |
| 09:08:10 | 5,820 | -180 | 5,820 | 5,800 | 2 |
| 09:08:00 | 5,800 | -200 | 5,830 | 5,820 | 1,950 |
| 09:07:40 | 5,820 | -180 | 5,840 | 5,820 | 1,670 |
| 09:07:30 | 5,830 | -170 | 5,850 | 5,840 | 1,401 |
| 09:07:00 | 5,840 | -160 | 5,860 | 5,840 | 7,112 |
| 09:06:50 | 5,870 | -130 | 5,890 | 5,860 | 5,049 |
| 09:06:30 | 5,890 | -110 | 5,920 | 5,880 | 5 |
| 09:06:10 | 5,880 | -120 | 5,920 | 5,890 | 29 |
| 09:06:00 | 5,880 | -120 | 5,920 | 5,880 | 344 |
| 09:05:50 | 5,920 | -80 | 5,920 | 5,890 | 23 |
| 09:05:00 | 5,880 | -120 | 5,920 | 5,890 | 347 |
| 09:04:20 | 5,890 | -110 | 5,920 | 5,890 | 100 |
| 09:04:10 | 5,890 | -110 | 5,920 | 5,890 | 44 |
| 09:03:50 | 5,920 | -80 | 5,920 | 5,900 | 10 |
| 09:03:30 | 5,920 | -80 | 5,920 | 5,900 | 24 |
| 09:03:20 | 5,920 | -80 | 5,920 | 5,900 | 4 |
| 09:03:10 | 5,920 | -80 | 5,920 | 5,900 | 6 |
| 09:03:00 | 5,930 | -70 | 5,930 | 5,920 | 1 |
| 09:02:40 | 5,900 | -100 | 5,930 | 5,900 | 141 |
| 09:02:30 | 5,900 | -100 | 5,900 | 5,880 | 10 |
| 09:01:20 | 5,880 | -120 | 5,900 | 5,880 | 18 |
| 09:01:00 | 5,905 | -95 | 5,930 | 5,880 | 1 |
| 09:00:50 | 5,940 | -60 | 5,940 | 5,870 | 744 |
| 09:00:40 | 5,890 | -110 | 5,940 | 5,870 | 41 |
| 09:00:30 | 5,860 | -140 | 5,890 | 5,860 | 7,767 |
| 09:00:20 | 5,900 | -100 | 5,890 | 5,880 | 2,423 |
| 09:00:00 | 6,000 | 0 | 5,900 | 5,890 | 0 |
| 매도상위 | 매수상위 | ||
|---|---|---|---|
| 증권사 | 거래량 | 증권사 | 거래량 |
| 메리츠증권 | 34,980 | NH투자증권 | 30,789 |
| 한국증권 | 21,892 | 신한투자 | 25,066 |
| 신한투자 | 18,026 | 키움증권 | 23,036 |
| NH투자증권 | 16,507 | 한국증권 | 21,532 |
| 키움증권 | 16,181 | 미래에셋증권 | 17,089 |
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 25/04/03 | 6,000 | -190 | 6,070 | 6,320 | 5,940 | 161,136 | 981,116,830 |
| 25/04/02 | 6,190 | -150 | 6,390 | 6,470 | 6,060 | 137,819 | 856,004,460 |
| 25/04/01 | 6,340 | 360 | 6,000 | 6,370 | 5,980 | 180,099 | 1,114,307,835 |
| 25/03/31 | 5,980 | -260 | 6,220 | 6,350 | 5,870 | 313,080 | 1,893,329,825 |
| 25/03/28 | 6,240 | 70 | 6,210 | 6,400 | 6,050 | 167,257 | 1,042,721,890 |
| 25/03/27 | 6,170 | -40 | 6,210 | 6,260 | 6,000 | 78,636 | 483,013,600 |
| 25/03/26 | 6,210 | 120 | 6,030 | 6,300 | 6,030 | 68,644 | 420,374,140 |
| 25/03/25 | 6,090 | -390 | 6,570 | 6,570 | 6,060 | 274,402 | 1,702,116,165 |
| 25/03/24 | 6,480 | 20 | 6,470 | 6,720 | 6,340 | 108,385 | 707,758,165 |
| 25/03/21 | 6,460 | -340 | 6,880 | 6,930 | 6,450 | 235,373 | 1,562,330,670 |
| 25/03/20 | 6,800 | -170 | 6,970 | 6,990 | 6,630 | 226,268 | 1,539,019,950 |
| 25/03/19 | 6,970 | 140 | 6,900 | 7,000 | 6,730 | 238,520 | 1,645,073,360 |
| 25/03/18 | 6,830 | 230 | 6,590 | 6,910 | 6,550 | 268,374 | 1,827,126,415 |
| 25/03/17 | 6,600 | 280 | 6,430 | 6,690 | 6,260 | 155,764 | 1,006,478,185 |
| 25/03/14 | 6,320 | 30 | 6,370 | 6,570 | 6,310 | 213,825 | 1,374,398,615 |
| 25/03/13 | 6,290 | -90 | 6,380 | 6,440 | 6,210 | 85,511 | 538,654,605 |
| 25/03/12 | 6,380 | 100 | 6,300 | 6,470 | 6,180 | 105,843 | 674,129,080 |
| 25/03/11 | 6,280 | -70 | 6,100 | 6,350 | 6,080 | 96,854 | 600,556,125 |
| 25/03/10 | 6,350 | 180 | 6,170 | 6,350 | 6,100 | 75,009 | 465,417,315 |
| 25/03/07 | 6,170 | 150 | 6,080 | 6,400 | 5,990 | 230,799 | 1,435,705,110 |
| 25/03/06 | 6,020 | -70 | 6,080 | 6,090 | 5,910 | 80,839 | 486,248,715 |
| 25/03/05 | 6,090 | 90 | 5,980 | 6,090 | 5,960 | 109,523 | 659,349,125 |
| 25/03/04 | 6,000 | -110 | 6,070 | 6,080 | 5,780 | 224,315 | 1,321,699,205 |
| 25/02/28 | 6,110 | -290 | 7,150 | 7,300 | 6,100 | 1,688,204 | 11,372,893,270 |
| 25/02/27 | 6,400 | 210 | 6,170 | 6,450 | 6,170 | 186,348 | 1,237,412,640 |
| 25/02/26 | 6,190 | -80 | 6,450 | 6,470 | 6,170 | 131,991 | 830,097,650 |
| 25/02/25 | 6,270 | -100 | 6,370 | 6,490 | 6,140 | 110,319 | 692,314,390 |
| 25/02/24 | 6,370 | 170 | 6,100 | 6,520 | 6,040 | 138,279 | 874,976,550 |
| 25/02/21 | 6,200 | -20 | 6,250 | 6,480 | 6,040 | 155,134 | 959,665,370 |
| 25/02/20 | 6,220 | -130 | 6,360 | 6,410 | 6,200 | 145,483 | 911,944,170 |
| 25/02/19 | 6,350 | -80 | 6,600 | 6,630 | 6,350 | 155,665 | 1,003,649,680 |
| 25/02/18 | 6,430 | -420 | 6,740 | 6,750 | 6,300 | 385,969 | 2,503,859,020 |
| 25/02/17 | 6,850 | 1,100 | 5,970 | 6,880 | 5,820 | 869,039 | 5,594,783,870 |
| 25/02/14 | 5,750 | 320 | 5,440 | 5,760 | 5,430 | 253,993 | 1,427,589,470 |
| 25/02/13 | 5,430 | -60 | 5,500 | 5,620 | 5,430 | 105,809 | 581,581,460 |
| 25/02/12 | 5,490 | 100 | 5,440 | 5,630 | 5,330 | 180,785 | 994,709,710 |
| 25/02/11 | 5,390 | 60 | 5,390 | 5,580 | 5,360 | 116,784 | 634,707,620 |
| 25/02/10 | 5,330 | -90 | 5,420 | 5,480 | 5,240 | 95,896 | 512,833,520 |
| 25/02/07 | 5,420 | 40 | 5,420 | 5,640 | 5,330 | 140,833 | 777,067,800 |
| 25/02/06 | 5,380 | -90 | 5,470 | 5,520 | 5,330 | 127,790 | 693,146,070 |
| 25/02/05 | 5,470 | 440 | 5,070 | 5,530 | 5,010 | 242,727 | 1,290,617,070 |
| 25/02/04 | 5,030 | 45 | 4,980 | 5,140 | 4,940 | 94,814 | 479,308,645 |
| 25/02/03 | 4,985 | 80 | 4,905 | 5,060 | 4,700 | 116,317 | 566,402,015 |
| 25/01/31 | 4,905 | 50 | 4,865 | 5,090 | 4,840 | 75,662 | 371,900,840 |
| 25/01/24 | 4,855 | -30 | 4,885 | 4,915 | 4,795 | 96,325 | 464,991,610 |
| 25/01/23 | 4,885 | 195 | 4,760 | 4,930 | 4,600 | 121,442 | 577,140,390 |
| 25/01/22 | 4,690 | -230 | 4,950 | 4,955 | 4,690 | 204,863 | 981,702,870 |
| 25/01/21 | 4,920 | -180 | 5,080 | 5,100 | 4,885 | 179,063 | 884,552,850 |
| 25/01/20 | 5,100 | 70 | 5,110 | 5,120 | 5,010 | 45,618 | 231,208,510 |
| 25/01/17 | 5,030 | 10 | 4,990 | 5,090 | 4,940 | 57,056 | 285,459,310 |
| 25/01/16 | 5,020 | -10 | 5,070 | 5,180 | 4,995 | 117,785 | 592,244,445 |
| 25/01/15 | 5,030 | -100 | 5,180 | 5,190 | 5,020 | 98,847 | 501,782,800 |
| 25/01/14 | 5,130 | -20 | 5,110 | 5,190 | 5,030 | 65,710 | 335,216,340 |
| 25/01/13 | 5,150 | -210 | 5,340 | 5,400 | 5,050 | 148,975 | 767,586,860 |
| 25/01/10 | 5,360 | -20 | 5,470 | 5,470 | 5,250 | 84,525 | 449,266,430 |
| 25/01/09 | 5,380 | -40 | 5,380 | 5,490 | 5,270 | 41,911 | 225,454,920 |
| 25/01/08 | 5,420 | -190 | 5,500 | 5,570 | 5,370 | 132,100 | 717,034,360 |
| 25/01/07 | 5,610 | -60 | 5,650 | 5,710 | 5,530 | 95,431 | 532,527,870 |
| 25/01/06 | 5,670 | 150 | 5,520 | 5,740 | 5,520 | 102,903 | 581,725,390 |
| 25/01/03 | 5,520 | 310 | 5,210 | 5,620 | 5,140 | 122,200 | 668,038,550 |