2025-04-04 06:55:34 기준, 단위:원
- 시큐센 (232830)
- 2,005 -35(-1.72%)
- 거래량
- 102,816억
- 거래대금
- 207,364,681
| 시가 | 고가 | 저가 | PER | 상장주식수 |
|---|---|---|---|---|
| 2,045 | 2,115 | 1,957 | 0.00 | 11,707,472 |
| 상한가 | 하한가 | 액면가 | 52주(종가기준) | |
| 2,650 | 1,430 | 500 | 3,770(최고) | 1,370(최저) |
| 매도잔량 | 호가 | 매수잔량 |
|---|---|---|
| 14 | 2,025 | - |
| 325 | 2,020 | - |
| 54 | 2,015 | - |
| 205 | 2,010 | - |
| 513 | 2,005 | - |
| - | 1,999 | 4 |
| - | 1,998 | 1,221 |
| - | 1,997 | 12 |
| - | 1,996 | 12 |
| - | 1,995 | 17 |
| 1,111 | 잔량합계 | 9,985 |
| 시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 매수잔량 |
|---|---|---|---|---|---|
| 15:30:00 | 2,005 | -35 | 2,005 | 1,999 | 452 |
| 15:13:50 | 2,005 | -35 | 2,005 | 1,999 | 530 |
| 15:12:50 | 2,005 | -35 | 2,005 | 1,998 | 452 |
| 15:12:40 | 2,000 | -40 | 2,000 | 1,998 | 117 |
| 15:11:20 | 2,000 | -40 | 2,000 | 1,998 | 5 |
| 15:11:10 | 2,000 | -40 | 2,000 | 1,998 | 10 |
| 15:10:50 | 2,005 | -35 | 2,000 | 1,998 | 15 |
| 15:08:30 | 2,005 | -35 | 2,005 | 1,998 | 2 |
| 15:08:20 | 2,005 | -35 | 2,005 | 1,998 | 11 |
| 15:06:10 | 2,005 | -35 | 2,005 | 1,998 | 14 |
| 15:05:30 | 2,010 | -30 | 2,005 | 1,998 | 19 |
| 15:02:30 | 2,005 | -35 | 1,999 | 1,998 | 2 |
| 15:02:10 | 1,998 | -42 | 2,000 | 1,998 | 9 |
| 15:02:00 | 1,998 | -42 | 2,000 | 1,995 | 10 |
| 15:01:50 | 1,998 | -42 | 2,000 | 1,998 | 16 |
| 14:59:30 | 2,010 | -30 | 2,000 | 1,998 | 8 |
| 14:59:20 | 2,005 | -35 | 2,010 | 1,998 | 1 |
| 14:58:50 | 2,005 | -35 | 2,005 | 1,998 | 57 |
| 14:58:30 | 1,998 | -42 | 2,005 | 1,998 | 34 |
| 14:56:40 | 2,010 | -30 | 2,005 | 1,998 | 33 |
| 14:56:00 | 2,000 | -40 | 2,000 | 1,990 | 9 |
| 14:55:30 | 1,997 | -43 | 1,998 | 1,985 | 77 |
| 14:54:40 | 1,987 | -53 | 1,987 | 1,980 | 10 |
| 14:53:40 | 1,986 | -54 | 1,987 | 1,977 | 47 |
| 14:52:30 | 1,985 | -55 | 1,985 | 1,976 | 37 |
| 14:52:20 | 1,986 | -54 | 1,985 | 1,976 | 1 |
| 14:52:00 | 1,985 | -55 | 1,986 | 1,976 | 5 |
| 14:51:50 | 1,985 | -55 | 1,985 | 1,975 | 148 |
| 14:50:00 | 1,975 | -65 | 1,976 | 1,975 | 483 |
| 14:44:10 | 1,975 | -65 | 1,975 | 1,965 | 9 |
| 14:42:20 | 1,972 | -68 | 1,973 | 1,962 | 4 |
| 14:42:00 | 1,971 | -69 | 1,972 | 1,961 | 4 |
| 14:41:40 | 1,970 | -70 | 1,971 | 1,961 | 586 |
| 14:41:30 | 1,964 | -76 | 1,964 | 1,960 | 52 |
| 14:41:20 | 1,962 | -78 | 1,962 | 1,960 | 255 |
| 14:40:50 | 1,957 | -83 | 1,960 | 1,958 | 60 |
| 14:40:40 | 1,960 | -80 | 1,960 | 1,957 | 2 |
| 14:40:30 | 1,960 | -80 | 1,960 | 1,957 | 5 |
| 14:40:00 | 1,960 | -80 | 1,960 | 1,957 | 5 |
| 14:36:50 | 1,960 | -80 | 1,960 | 1,957 | 1 |
| 14:36:10 | 1,957 | -83 | 1,960 | 1,957 | 241 |
| 14:35:00 | 1,960 | -80 | 1,960 | 1,958 | 3 |
| 14:34:50 | 1,957 | -83 | 1,960 | 1,958 | 500 |
| 14:34:30 | 1,958 | -82 | 1,960 | 1,958 | 500 |
| 14:33:10 | 1,959 | -81 | 1,960 | 1,959 | 630 |
| 14:31:50 | 1,960 | -80 | 1,960 | 1,959 | 358 |
| 14:30:40 | 1,961 | -79 | 1,961 | 1,960 | 34 |
| 14:30:30 | 1,961 | -79 | 1,962 | 1,961 | 12 |
| 14:29:40 | 1,961 | -79 | 1,962 | 1,961 | 154 |
| 14:29:30 | 1,961 | -79 | 1,961 | 1,960 | 7 |
| 14:28:30 | 1,961 | -79 | 1,961 | 1,960 | 99 |
| 14:28:00 | 1,961 | -79 | 1,961 | 1,960 | 2 |
| 14:27:50 | 1,960 | -80 | 1,961 | 1,960 | 304 |
| 14:27:40 | 1,960 | -80 | 1,961 | 1,960 | 152 |
| 14:27:30 | 1,960 | -80 | 1,961 | 1,960 | 116 |
| 14:26:10 | 1,961 | -79 | 1,961 | 1,960 | 5 |
| 14:25:40 | 1,960 | -80 | 1,961 | 1,960 | 315 |
| 14:25:30 | 1,960 | -80 | 1,961 | 1,960 | 125 |
| 14:23:10 | 1,961 | -79 | 1,964 | 1,962 | 1 |
| 14:22:10 | 1,960 | -80 | 1,961 | 1,959 | 336 |
| 14:20:20 | 1,959 | -81 | 1,960 | 1,959 | 33 |
| 14:20:00 | 1,959 | -81 | 1,959 | 1,958 | 70 |
| 14:17:50 | 1,960 | -80 | 1,960 | 1,959 | 4 |
| 14:16:50 | 1,959 | -81 | 1,964 | 1,961 | 105 |
| 14:16:40 | 1,959 | -81 | 1,964 | 1,959 | 90 |
| 14:16:30 | 1,959 | -81 | 1,964 | 1,959 | 293 |
| 14:16:20 | 1,960 | -80 | 1,964 | 1,959 | 278 |
| 14:16:10 | 1,961 | -79 | 1,964 | 1,960 | 127 |
| 14:15:50 | 1,963 | -77 | 1,964 | 1,962 | 7 |
| 14:15:40 | 1,964 | -76 | 1,964 | 1,963 | 1,102 |
| 14:15:00 | 1,965 | -75 | 1,970 | 1,964 | 430 |
| 14:14:40 | 1,966 | -74 | 1,972 | 1,965 | 395 |
| 14:14:30 | 1,967 | -73 | 1,973 | 1,966 | 38 |
| 14:14:20 | 1,968 | -72 | 1,974 | 1,967 | 666 |
| 14:14:00 | 1,969 | -71 | 1,974 | 1,969 | 1 |
| 14:13:20 | 1,974 | -66 | 1,974 | 1,969 | 4 |
| 14:09:00 | 1,975 | -65 | 1,974 | 1,968 | 2 |
| 14:08:10 | 1,969 | -71 | 1,975 | 1,968 | 405 |
| 14:08:00 | 1,971 | -69 | 1,975 | 1,970 | 6 |
| 14:05:30 | 1,972 | -68 | 1,975 | 1,971 | 406 |
| 14:04:50 | 1,974 | -66 | 1,975 | 1,974 | 36 |
| 14:03:50 | 1,975 | -65 | 1,975 | 1,974 | 51 |
| 14:03:30 | 1,975 | -65 | 1,975 | 1,974 | 51 |
| 14:01:50 | 1,974 | -66 | 1,975 | 1,974 | 80 |
| 14:00:30 | 1,975 | -65 | 1,983 | 1,976 | 552 |
| 13:58:30 | 1,976 | -64 | 1,985 | 1,976 | 20 |
| 13:57:30 | 1,977 | -63 | 1,985 | 1,976 | 10 |
| 13:57:10 | 1,980 | -60 | 1,986 | 1,979 | 274 |
| 13:57:00 | 1,980 | -60 | 1,986 | 1,980 | 79 |
| 13:54:50 | 1,979 | -61 | 1,986 | 1,980 | 547 |
| 13:51:40 | 1,983 | -57 | 1,986 | 1,983 | 5,070 |
| 13:50:50 | 1,985 | -55 | 1,986 | 1,984 | 261 |
| 13:49:10 | 1,986 | -54 | 1,986 | 1,985 | 1 |
| 13:47:40 | 1,986 | -54 | 1,986 | 1,985 | 5 |
| 13:46:30 | 1,986 | -54 | 1,986 | 1,985 | 10 |
| 13:46:00 | 1,986 | -54 | 1,986 | 1,985 | 255 |
| 13:44:20 | 1,983 | -57 | 1,985 | 1,984 | 34 |
| 13:39:40 | 1,985 | -55 | 1,986 | 1,985 | 290 |
| 13:35:40 | 1,986 | -54 | 1,986 | 1,985 | 4 |
| 13:35:20 | 1,986 | -54 | 1,986 | 1,985 | 2 |
| 13:35:10 | 1,983 | -57 | 1,986 | 1,985 | 13 |
| 13:31:50 | 1,983 | -57 | 1,986 | 1,983 | 99 |
| 13:28:30 | 1,985 | -55 | 1,986 | 1,983 | 1 |
| 13:26:50 | 1,986 | -54 | 1,986 | 1,985 | 880 |
| 13:26:40 | 1,986 | -54 | 1,987 | 1,986 | 53 |
| 13:25:40 | 1,986 | -54 | 1,987 | 1,985 | 408 |
| 13:20:40 | 1,987 | -53 | 1,987 | 1,985 | 50 |
| 13:19:50 | 1,987 | -53 | 1,995 | 1,980 | 10 |
| 13:18:20 | 1,987 | -53 | 1,995 | 1,980 | 2 |
| 13:17:40 | 1,996 | -44 | 1,995 | 1,980 | 334 |
| 13:16:30 | 1,996 | -44 | 1,995 | 1,980 | 5 |
| 13:16:10 | 1,994 | -46 | 1,995 | 1,980 | 60 |
| 13:16:00 | 1,982 | -58 | 1,994 | 1,975 | 104 |
| 13:15:40 | 1,983 | -57 | 1,984 | 1,982 | 4 |
| 13:14:40 | 1,982 | -58 | 1,983 | 1,982 | 138 |
| 13:14:00 | 1,982 | -58 | 1,982 | 1,973 | 6 |
| 13:13:50 | 1,980 | -60 | 1,981 | 1,971 | 142 |
| 13:13:40 | 1,971 | -69 | 1,980 | 1,971 | 1 |
| 13:12:40 | 1,980 | -60 | 1,980 | 1,971 | 48 |
| 13:11:30 | 1,980 | -60 | 1,981 | 1,980 | 2 |
| 13:11:20 | 1,980 | -60 | 1,981 | 1,980 | 5 |
| 13:11:00 | 1,979 | -61 | 1,980 | 1,971 | 1 |
| 13:10:40 | 1,979 | -61 | 1,979 | 1,977 | 8 |
| 13:10:20 | 1,977 | -63 | 1,977 | 1,976 | 4 |
| 13:10:00 | 1,976 | -64 | 1,976 | 1,975 | 7 |
| 13:09:40 | 1,974 | -66 | 1,975 | 1,971 | 300 |
| 13:09:20 | 1,972 | -68 | 1,972 | 1,971 | 3 |
| 13:08:00 | 1,970 | -70 | 1,971 | 1,970 | 49 |
| 13:07:20 | 1,970 | -70 | 1,970 | 1,966 | 914 |
| 13:05:00 | 1,966 | -74 | 1,966 | 1,965 | 10 |
| 13:04:10 | 1,966 | -74 | 1,966 | 1,965 | 1 |
| 13:02:30 | 1,965 | -75 | 1,966 | 1,965 | 2 |
| 13:01:50 | 1,966 | -74 | 1,966 | 1,965 | 11 |
| 13:00:30 | 1,966 | -74 | 1,966 | 1,965 | 100 |
| 12:58:40 | 1,966 | -74 | 1,966 | 1,965 | 2 |
| 12:57:10 | 1,966 | -74 | 1,966 | 1,965 | 79 |
| 12:56:20 | 1,966 | -74 | 1,966 | 1,965 | 1 |
| 12:55:00 | 1,966 | -74 | 1,966 | 1,965 | 2 |
| 12:53:20 | 1,966 | -74 | 1,966 | 1,965 | 5 |
| 12:51:50 | 1,965 | -75 | 1,966 | 1,965 | 187 |
| 12:50:40 | 1,966 | -74 | 1,966 | 1,965 | 1 |
| 12:49:20 | 1,966 | -74 | 1,966 | 1,965 | 10 |
| 12:48:40 | 1,965 | -75 | 1,966 | 1,965 | 500 |
| 12:48:00 | 1,966 | -74 | 1,966 | 1,965 | 10 |
| 12:45:00 | 1,965 | -75 | 1,966 | 1,965 | 11 |
| 12:42:50 | 1,966 | -74 | 1,966 | 1,965 | 261 |
| 12:42:20 | 1,965 | -75 | 1,966 | 1,965 | 30 |
| 12:41:50 | 1,966 | -74 | 1,966 | 1,965 | 130 |
| 12:40:20 | 1,966 | -74 | 1,966 | 1,965 | 20 |
| 12:40:10 | 1,966 | -74 | 1,966 | 1,965 | 1,170 |
| 12:39:50 | 1,966 | -74 | 1,966 | 1,965 | 2 |
| 12:37:20 | 1,964 | -76 | 1,966 | 1,964 | 2 |
| 12:35:30 | 1,964 | -76 | 1,966 | 1,964 | 443 |
| 12:33:40 | 1,966 | -74 | 1,970 | 1,966 | 459 |
| 12:33:20 | 1,964 | -76 | 1,966 | 1,964 | 103 |
| 12:32:10 | 1,964 | -76 | 1,964 | 1,960 | 14 |
| 12:30:10 | 1,964 | -76 | 1,966 | 1,964 | 26 |
| 12:29:10 | 1,964 | -76 | 1,964 | 1,960 | 5 |
| 12:28:00 | 1,964 | -76 | 1,964 | 1,960 | 5 |
| 12:27:50 | 1,965 | -75 | 1,964 | 1,960 | 2 |
| 12:27:20 | 1,965 | -75 | 1,970 | 1,960 | 3 |
| 12:27:10 | 1,970 | -70 | 1,970 | 1,960 | 3 |
| 12:26:40 | 1,970 | -70 | 1,970 | 1,960 | 1 |
| 12:25:40 | 1,970 | -70 | 1,970 | 1,960 | 3,010 |
| 12:25:20 | 1,971 | -69 | 1,971 | 1,970 | 2 |
| 12:25:00 | 1,972 | -68 | 1,971 | 1,970 | 140 |
| 12:22:00 | 1,971 | -69 | 1,971 | 1,970 | 187 |
| 12:17:10 | 1,970 | -70 | 1,971 | 1,970 | 10 |
| 12:15:10 | 1,970 | -70 | 1,971 | 1,970 | 100 |
| 12:14:30 | 1,969 | -71 | 1,971 | 1,970 | 2 |
| 12:14:10 | 1,970 | -70 | 1,971 | 1,969 | 100 |
| 12:12:50 | 1,969 | -71 | 1,969 | 1,959 | 812 |
| 12:12:00 | 1,969 | -71 | 1,969 | 1,959 | 1,000 |
| 12:11:50 | 1,959 | -81 | 1,969 | 1,959 | 12 |
| 12:10:50 | 1,959 | -81 | 1,969 | 1,959 | 58 |
| 12:10:30 | 1,964 | -76 | 1,969 | 1,964 | 2 |
| 12:10:20 | 1,965 | -75 | 1,969 | 1,964 | 877 |
| 12:08:10 | 1,970 | -70 | 1,971 | 1,970 | 265 |
| 12:08:00 | 1,970 | -70 | 1,971 | 1,970 | 195 |
| 12:07:50 | 1,970 | -70 | 1,971 | 1,970 | 645 |
| 12:07:30 | 1,971 | -69 | 1,974 | 1,971 | 108 |
| 12:07:20 | 1,971 | -69 | 1,974 | 1,971 | 1,275 |
| 12:07:10 | 1,974 | -66 | 1,976 | 1,974 | 58 |
| 12:07:00 | 1,975 | -65 | 1,976 | 1,975 | 94 |
| 12:06:30 | 1,975 | -65 | 1,976 | 1,975 | 101 |
| 12:06:10 | 1,975 | -65 | 1,976 | 1,975 | 2 |
| 12:06:00 | 1,976 | -64 | 1,976 | 1,975 | 3 |
| 12:05:40 | 1,977 | -63 | 1,978 | 1,977 | 10 |
| 12:04:20 | 1,977 | -63 | 1,977 | 1,974 | 10 |
| 12:04:10 | 1,977 | -63 | 1,978 | 1,977 | 758 |
| 12:03:40 | 1,980 | -60 | 1,983 | 1,980 | 94 |
| 12:03:30 | 1,980 | -60 | 1,983 | 1,980 | 858 |
| 12:02:30 | 1,981 | -59 | 1,983 | 1,982 | 4 |
| 12:02:20 | 1,983 | -57 | 1,983 | 1,981 | 184 |
| 12:02:10 | 1,981 | -59 | 1,983 | 1,981 | 5 |
| 12:01:40 | 1,980 | -60 | 1,983 | 1,981 | 92 |
| 12:01:30 | 1,983 | -57 | 1,983 | 1,981 | 49 |
| 12:01:20 | 1,981 | -59 | 1,983 | 1,981 | 157 |
| 12:00:50 | 1,981 | -59 | 1,983 | 1,981 | 83 |
| 12:00:30 | 1,983 | -57 | 1,985 | 1,983 | 56 |
| 12:00:10 | 1,983 | -57 | 1,985 | 1,983 | 315 |
| 11:59:50 | 1,985 | -55 | 1,996 | 1,985 | 592 |
| 11:57:40 | 1,989 | -51 | 1,996 | 1,990 | 108 |
| 11:57:20 | 1,989 | -51 | 1,996 | 1,990 | 13 |
| 11:57:00 | 1,989 | -51 | 1,996 | 1,989 | 95 |
| 11:53:40 | 1,999 | -41 | 1,996 | 1,990 | 1,018 |
| 11:53:10 | 2,000 | -40 | 2,000 | 1,993 | 278 |
| 11:52:30 | 1,993 | -47 | 1,993 | 1,990 | 1 |
| 11:50:30 | 1,989 | -51 | 1,993 | 1,990 | 56 |
| 11:49:40 | 1,993 | -47 | 1,993 | 1,989 | 10 |
| 11:48:50 | 1,993 | -47 | 1,993 | 1,989 | 113 |
| 11:48:40 | 1,993 | -47 | 1,993 | 1,989 | 6 |
| 11:48:20 | 1,993 | -47 | 1,993 | 1,988 | 51 |
| 11:47:20 | 1,987 | -53 | 1,993 | 1,988 | 13 |
| 11:47:00 | 1,993 | -47 | 1,993 | 1,987 | 912 |
| 11:46:40 | 1,991 | -49 | 1,993 | 1,991 | 118 |
| 11:46:30 | 1,993 | -47 | 2,005 | 1,993 | 57 |
| 11:46:20 | 1,995 | -45 | 2,010 | 1,994 | 110 |
| 11:45:00 | 1,999 | -41 | 2,010 | 1,998 | 36 |
| 11:44:30 | 2,000 | -40 | 2,010 | 2,000 | 100 |
| 11:43:50 | 2,005 | -35 | 2,005 | 2,000 | 54 |
| 11:43:20 | 2,010 | -30 | 2,010 | 2,005 | 3 |
| 11:43:00 | 2,010 | -30 | 2,010 | 2,005 | 3 |
| 11:42:20 | 2,015 | -25 | 2,010 | 2,005 | 17 |
| 11:41:30 | 2,015 | -25 | 2,015 | 2,005 | 2,154 |
| 11:40:10 | 2,005 | -35 | 2,015 | 2,010 | 50 |
| 11:36:20 | 2,010 | -30 | 2,015 | 2,010 | 16 |
| 11:35:50 | 2,000 | -40 | 2,010 | 2,005 | 50 |
| 11:34:40 | 2,010 | -30 | 2,010 | 2,000 | 156 |
| 11:34:10 | 2,010 | -30 | 2,010 | 2,000 | 10 |
| 11:33:20 | 2,010 | -30 | 2,010 | 2,000 | 1,130 |
| 11:32:50 | 2,025 | -15 | 2,025 | 2,010 | 150 |
| 11:25:50 | 2,025 | -15 | 2,025 | 2,010 | 1 |
| 11:22:30 | 2,010 | -30 | 2,025 | 2,010 | 100 |
| 11:22:20 | 2,025 | -15 | 2,025 | 2,010 | 754 |
| 11:21:50 | 2,030 | -10 | 2,030 | 2,010 | 1,371 |
| 11:21:20 | 2,030 | -10 | 2,030 | 2,020 | 1 |
| 11:17:00 | 2,030 | -10 | 2,030 | 2,020 | 59 |
| 11:16:30 | 2,020 | -20 | 2,020 | 2,015 | 294 |
| 11:14:30 | 2,030 | -10 | 2,020 | 2,015 | 1 |
| 11:14:00 | 2,035 | -5 | 2,030 | 2,010 | 3 |
| 11:12:50 | 2,025 | -15 | 2,035 | 2,025 | 47 |
| 11:10:50 | 2,035 | -5 | 2,035 | 2,025 | 136 |
| 11:10:20 | 2,035 | -5 | 2,035 | 2,025 | 171 |
| 11:10:10 | 2,035 | -5 | 2,035 | 2,025 | 3,649 |
| 11:09:30 | 2,015 | -25 | 2,015 | 2,010 | 43 |
| 11:07:10 | 2,010 | -30 | 2,015 | 2,010 | 390 |
| 11:05:10 | 2,010 | -30 | 2,015 | 2,010 | 13 |
| 11:04:30 | 2,015 | -25 | 2,015 | 2,010 | 324 |
| 11:01:40 | 2,020 | -20 | 2,020 | 2,015 | 169 |
| 11:01:30 | 2,015 | -25 | 2,020 | 2,015 | 815 |
| 10:59:50 | 2,015 | -25 | 2,015 | 2,010 | 132 |
| 10:59:40 | 2,015 | -25 | 2,015 | 2,010 | 20 |
| 10:56:50 | 2,015 | -25 | 2,015 | 2,010 | 13 |
| 10:56:20 | 2,015 | -25 | 2,015 | 2,010 | 20 |
| 10:55:40 | 2,015 | -25 | 2,015 | 2,010 | 100 |
| 10:55:10 | 2,015 | -25 | 2,015 | 2,010 | 58 |
| 10:49:50 | 2,010 | -30 | 2,015 | 2,010 | 80 |
| 10:49:30 | 2,010 | -30 | 2,010 | 2,005 | 100 |
| 10:49:10 | 2,010 | -30 | 2,010 | 2,005 | 237 |
| 10:48:00 | 2,010 | -30 | 2,010 | 2,005 | 897 |
| 10:47:30 | 2,010 | -30 | 2,015 | 2,010 | 5 |
| 10:45:40 | 2,010 | -30 | 2,015 | 2,010 | 17 |
| 10:45:30 | 2,010 | -30 | 2,015 | 2,010 | 1 |
| 10:44:50 | 2,015 | -25 | 2,015 | 2,010 | 100 |
| 10:43:20 | 2,015 | -25 | 2,015 | 2,010 | 5 |
| 10:42:50 | 2,015 | -25 | 2,015 | 2,010 | 10 |
| 10:42:40 | 2,015 | -25 | 2,015 | 2,010 | 10 |
| 10:42:30 | 2,015 | -25 | 2,015 | 2,010 | 83 |
| 10:42:20 | 2,015 | -25 | 2,015 | 2,010 | 3 |
| 10:41:50 | 2,015 | -25 | 2,015 | 2,010 | 103 |
| 10:41:40 | 2,015 | -25 | 2,015 | 2,010 | 50 |
| 10:41:30 | 2,015 | -25 | 2,015 | 2,010 | 3 |
| 10:41:00 | 2,015 | -25 | 2,015 | 2,010 | 3 |
| 10:40:50 | 2,015 | -25 | 2,015 | 2,010 | 38 |
| 10:38:40 | 2,015 | -25 | 2,020 | 2,015 | 50 |
| 10:36:40 | 2,015 | -25 | 2,020 | 2,015 | 199 |
| 10:35:40 | 2,015 | -25 | 2,020 | 2,015 | 1 |
| 10:35:30 | 2,015 | -25 | 2,020 | 2,015 | 1 |
| 10:34:40 | 2,015 | -25 | 2,020 | 2,015 | 40 |
| 10:33:30 | 2,020 | -20 | 2,020 | 2,015 | 4 |
| 10:33:10 | 2,020 | -20 | 2,020 | 2,015 | 100 |
| 10:32:50 | 2,020 | -20 | 2,020 | 2,015 | 4 |
| 10:32:30 | 2,020 | -20 | 2,020 | 2,015 | 2 |
| 10:31:20 | 2,020 | -20 | 2,020 | 2,015 | 2 |
| 10:31:00 | 2,020 | -20 | 2,020 | 2,015 | 30 |
| 10:30:20 | 2,020 | -20 | 2,020 | 2,015 | 33 |
| 10:30:00 | 2,020 | -20 | 2,020 | 2,015 | 15 |
| 10:29:50 | 2,020 | -20 | 2,020 | 2,015 | 10 |
| 10:29:40 | 2,020 | -20 | 2,020 | 2,015 | 10 |
| 10:28:20 | 2,025 | -15 | 2,020 | 2,015 | 1 |
| 10:22:20 | 2,010 | -30 | 2,025 | 2,015 | 154 |
| 10:21:10 | 2,025 | -15 | 2,025 | 2,020 | 1 |
| 10:20:30 | 2,015 | -25 | 2,025 | 2,010 | 324 |
| 10:19:20 | 2,015 | -25 | 2,025 | 2,015 | 500 |
| 10:18:20 | 2,035 | -5 | 2,030 | 2,020 | 42 |
| 10:18:00 | 2,035 | -5 | 2,035 | 2,015 | 2,057 |
| 10:17:40 | 2,035 | -5 | 2,035 | 2,030 | 1 |
| 10:13:50 | 2,035 | -5 | 2,035 | 2,030 | 1 |
| 10:13:20 | 2,035 | -5 | 2,035 | 2,030 | 58 |
| 10:11:40 | 2,030 | -10 | 2,035 | 2,030 | 230 |
| 10:10:20 | 2,035 | -5 | 2,035 | 2,030 | 5 |
| 10:06:40 | 2,035 | -5 | 2,035 | 2,030 | 2 |
| 10:04:20 | 2,040 | 0 | 2,035 | 2,030 | 103 |
| 10:02:30 | 2,040 | 0 | 2,040 | 2,030 | 10 |
| 10:01:20 | 2,040 | 0 | 2,040 | 2,030 | 186 |
| 10:01:10 | 2,035 | -5 | 2,035 | 2,030 | 50 |
| 09:59:10 | 2,035 | -5 | 2,035 | 2,030 | 200 |
| 09:56:30 | 2,035 | -5 | 2,035 | 2,030 | 50 |
| 09:56:10 | 2,035 | -5 | 2,035 | 2,025 | 1 |
| 09:53:20 | 2,025 | -15 | 2,035 | 2,025 | 50 |
| 09:52:30 | 2,035 | -5 | 2,035 | 2,025 | 34 |
| 09:52:20 | 2,035 | -5 | 2,035 | 2,025 | 300 |
| 09:51:50 | 2,035 | -5 | 2,035 | 2,025 | 1 |
| 09:51:20 | 2,025 | -15 | 2,035 | 2,025 | 2 |
| 09:50:50 | 2,035 | -5 | 2,035 | 2,025 | 39 |
| 09:50:20 | 2,020 | -20 | 2,030 | 2,025 | 20 |
| 09:49:20 | 2,020 | -20 | 2,030 | 2,020 | 70 |
| 09:48:40 | 2,030 | -10 | 2,030 | 2,020 | 1 |
| 09:47:30 | 2,035 | -5 | 2,035 | 2,030 | 1 |
| 09:47:20 | 2,035 | -5 | 2,035 | 2,020 | 1 |
| 09:47:10 | 2,035 | -5 | 2,035 | 2,020 | 6 |
| 09:46:20 | 2,035 | -5 | 2,035 | 2,020 | 28 |
| 09:45:40 | 2,030 | -10 | 2,030 | 2,020 | 89 |
| 09:45:20 | 2,030 | -10 | 2,030 | 2,020 | 1 |
| 09:45:10 | 2,030 | -10 | 2,030 | 2,020 | 537 |
| 09:45:00 | 2,030 | -10 | 2,030 | 2,020 | 1 |
| 09:43:40 | 2,020 | -20 | 2,030 | 2,020 | 5 |
| 09:41:30 | 2,030 | -10 | 2,030 | 2,020 | 10 |
| 09:38:30 | 2,030 | -10 | 2,030 | 2,020 | 555 |
| 09:37:30 | 2,030 | -10 | 2,030 | 2,015 | 22 |
| 09:37:20 | 2,015 | -25 | 2,030 | 2,015 | 200 |
| 09:36:30 | 2,015 | -25 | 2,030 | 2,015 | 1,662 |
| 09:35:50 | 2,035 | -5 | 2,035 | 2,025 | 12 |
| 09:35:20 | 2,035 | -5 | 2,035 | 2,025 | 1 |
| 09:32:40 | 2,025 | -15 | 2,035 | 2,025 | 79 |
| 09:32:10 | 2,035 | -5 | 2,035 | 2,030 | 54 |
| 09:31:40 | 2,035 | -5 | 2,040 | 2,035 | 245 |
| 09:31:30 | 2,035 | -5 | 2,040 | 2,035 | 23 |
| 09:31:20 | 2,035 | -5 | 2,035 | 2,030 | 200 |
| 09:31:00 | 2,035 | -5 | 2,035 | 2,030 | 304 |
| 09:29:40 | 2,035 | -5 | 2,035 | 2,030 | 1 |
| 09:29:30 | 2,035 | -5 | 2,035 | 2,025 | 844 |
| 09:29:20 | 2,030 | -10 | 2,030 | 2,025 | 1 |
| 09:28:50 | 2,025 | -15 | 2,030 | 2,025 | 210 |
| 09:28:20 | 2,025 | -15 | 2,025 | 2,020 | 500 |
| 09:26:50 | 2,025 | -15 | 2,025 | 2,020 | 158 |
| 09:26:30 | 2,025 | -15 | 2,030 | 2,025 | 6 |
| 09:26:20 | 2,030 | -10 | 2,030 | 2,025 | 506 |
| 09:26:00 | 2,030 | -10 | 2,030 | 2,025 | 6,022 |
| 09:25:40 | 2,045 | 5 | 2,045 | 2,040 | 1,322 |
| 09:25:30 | 2,045 | 5 | 2,050 | 2,045 | 15 |
| 09:25:00 | 2,050 | 10 | 2,050 | 2,045 | 9 |
| 09:24:50 | 2,045 | 5 | 2,050 | 2,045 | 8 |
| 09:24:30 | 2,050 | 10 | 2,050 | 2,045 | 790 |
| 09:24:20 | 2,055 | 15 | 2,055 | 2,050 | 20 |
| 09:24:10 | 2,055 | 15 | 2,055 | 2,050 | 10 |
| 09:23:30 | 2,055 | 15 | 2,055 | 2,050 | 132 |
| 09:23:10 | 2,055 | 15 | 2,065 | 2,055 | 1,451 |
| 09:23:00 | 2,065 | 25 | 2,065 | 2,060 | 196 |
| 09:22:10 | 2,075 | 35 | 2,075 | 2,065 | 1 |
| 09:21:40 | 2,075 | 35 | 2,075 | 2,065 | 1 |
| 09:21:30 | 2,060 | 20 | 2,075 | 2,060 | 8 |
| 09:21:20 | 2,075 | 35 | 2,075 | 2,065 | 379 |
| 09:21:10 | 2,080 | 40 | 2,080 | 2,075 | 825 |
| 09:20:00 | 2,075 | 35 | 2,075 | 2,065 | 5 |
| 09:19:30 | 2,075 | 35 | 2,075 | 2,065 | 7 |
| 09:19:20 | 2,075 | 35 | 2,075 | 2,060 | 41 |
| 09:19:00 | 2,060 | 20 | 2,075 | 2,060 | 8 |
| 09:18:30 | 2,075 | 35 | 2,075 | 2,060 | 150 |
| 09:16:10 | 2,075 | 35 | 2,075 | 2,060 | 28 |
| 09:16:00 | 2,070 | 30 | 2,075 | 2,060 | 32 |
| 09:15:50 | 2,070 | 30 | 2,075 | 2,070 | 97 |
| 09:13:50 | 2,075 | 35 | 2,075 | 2,070 | 35 |
| 09:13:10 | 2,075 | 35 | 2,075 | 2,055 | 877 |
| 09:13:00 | 2,065 | 25 | 2,070 | 2,055 | 933 |
| 09:12:40 | 2,065 | 25 | 2,065 | 2,050 | 1,391 |
| 09:11:30 | 2,065 | 25 | 2,065 | 2,050 | 1 |
| 09:11:20 | 2,055 | 15 | 2,065 | 2,050 | 100 |
| 09:11:00 | 2,055 | 15 | 2,065 | 2,055 | 178 |
| 09:10:20 | 2,060 | 20 | 2,065 | 2,055 | 10 |
| 09:09:20 | 2,065 | 25 | 2,065 | 2,060 | 233 |
| 09:09:10 | 2,065 | 25 | 2,070 | 2,065 | 787 |
| 09:09:00 | 2,070 | 30 | 2,070 | 2,065 | 242 |
| 09:08:50 | 2,065 | 25 | 2,065 | 2,055 | 234 |
| 09:08:20 | 2,065 | 25 | 2,065 | 2,055 | 74 |
| 09:08:00 | 2,070 | 30 | 2,070 | 2,065 | 16 |
| 09:07:50 | 2,060 | 20 | 2,070 | 2,060 | 875 |
| 09:07:40 | 2,070 | 30 | 2,070 | 2,060 | 35 |
| 09:07:20 | 2,060 | 20 | 2,070 | 2,060 | 165 |
| 09:07:10 | 2,060 | 20 | 2,060 | 2,050 | 100 |
| 09:06:50 | 2,060 | 20 | 2,060 | 2,050 | 50 |
| 09:06:40 | 2,060 | 20 | 2,060 | 2,050 | 1 |
| 09:06:30 | 2,050 | 10 | 2,060 | 2,050 | 860 |
| 09:06:10 | 2,055 | 15 | 2,055 | 2,050 | 384 |
| 09:06:00 | 2,055 | 15 | 2,055 | 2,040 | 500 |
| 09:05:50 | 2,050 | 10 | 2,050 | 2,040 | 984 |
| 09:05:40 | 2,050 | 10 | 2,055 | 2,045 | 2,123 |
| 09:05:30 | 2,080 | 40 | 2,080 | 2,055 | 1 |
| 09:05:20 | 2,055 | 15 | 2,080 | 2,055 | 662 |
| 09:05:10 | 2,080 | 40 | 2,080 | 2,070 | 221 |
| 09:04:50 | 2,080 | 40 | 2,090 | 2,080 | 1,973 |
| 09:04:20 | 2,090 | 50 | 2,090 | 2,080 | 499 |
| 09:03:50 | 2,105 | 65 | 2,105 | 2,090 | 50 |
| 09:03:30 | 2,105 | 65 | 2,105 | 2,080 | 2,630 |
| 09:03:20 | 2,105 | 65 | 2,105 | 2,080 | 50 |
| 09:03:00 | 2,105 | 65 | 2,105 | 2,080 | 301 |
| 09:02:50 | 2,075 | 35 | 2,105 | 2,075 | 305 |
| 09:02:30 | 2,075 | 35 | 2,105 | 2,075 | 1,000 |
| 09:02:20 | 2,110 | 70 | 2,105 | 2,075 | 1,705 |
| 09:01:50 | 2,110 | 70 | 2,110 | 2,075 | 203 |
| 09:01:40 | 2,100 | 60 | 2,110 | 2,065 | 1,491 |
| 09:01:30 | 2,110 | 70 | 2,110 | 2,065 | 714 |
| 09:01:20 | 2,060 | 20 | 2,065 | 2,060 | 14 |
| 09:01:10 | 2,055 | 15 | 2,055 | 2,045 | 161 |
| 09:00:40 | 2,045 | 5 | 2,055 | 2,045 | 330 |
| 09:00:00 | 2,040 | 0 | 2,055 | 2,045 | 0 |
| 매도상위 | 매수상위 | ||
|---|---|---|---|
| 증권사 | 거래량 | 증권사 | 거래량 |
| 키움증권 | 27,623 | 키움증권 | 15,931 |
| 신한투자 | 16,613 | NH투자증권 | 10,869 |
| 한국증권 | 15,449 | 한국증권 | 10,845 |
| 모간스탠리 | 7,991 | 미래에셋증권 | 9,653 |
| 하나증권 | 6,083 | 삼성증권 | 7,763 |
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 25/04/04 | 2,005 | -35 | 2,045 | 2,115 | 1,957 | 102,816 | 207,364,681 |
| 25/04/03 | 2,040 | 104 | 1,936 | 2,210 | 1,843 | 199,639 | 407,768,193 |
| 25/04/02 | 1,936 | -194 | 2,130 | 2,150 | 1,936 | 155,918 | 320,275,573 |
| 25/04/01 | 2,130 | -95 | 2,225 | 2,230 | 2,130 | 63,506 | 137,624,010 |
| 25/03/31 | 2,225 | -85 | 2,360 | 2,360 | 2,185 | 34,984 | 77,806,355 |
| 25/03/28 | 2,310 | -5 | 2,300 | 2,355 | 2,220 | 42,719 | 96,962,720 |
| 25/03/27 | 2,315 | 10 | 2,225 | 2,355 | 2,225 | 77,219 | 178,710,929 |
| 25/03/26 | 2,305 | 55 | 2,250 | 2,310 | 2,215 | 34,952 | 79,480,671 |
| 25/03/25 | 2,250 | -10 | 2,265 | 2,330 | 2,210 | 38,198 | 85,436,815 |
| 25/03/24 | 2,260 | -35 | 2,310 | 2,330 | 2,230 | 45,351 | 103,256,835 |
| 25/03/21 | 2,295 | 60 | 2,250 | 2,315 | 2,235 | 45,233 | 102,447,470 |
| 25/03/20 | 2,235 | -90 | 2,325 | 2,385 | 2,170 | 118,813 | 267,808,795 |
| 25/03/19 | 2,325 | -45 | 2,345 | 2,395 | 2,300 | 72,944 | 170,309,529 |
| 25/03/18 | 2,370 | -5 | 2,405 | 2,450 | 2,340 | 49,218 | 117,387,998 |
| 25/03/17 | 2,375 | 55 | 2,380 | 2,405 | 2,315 | 95,704 | 225,070,315 |
| 25/03/14 | 2,320 | -30 | 2,355 | 2,375 | 2,270 | 75,477 | 174,256,686 |
| 25/03/13 | 2,350 | -35 | 2,410 | 2,500 | 2,350 | 181,867 | 441,382,232 |
| 25/03/12 | 2,385 | 5 | 2,375 | 2,410 | 2,345 | 26,976 | 63,868,239 |
| 25/03/11 | 2,380 | -30 | 2,305 | 2,410 | 2,305 | 43,149 | 102,854,018 |
| 25/03/10 | 2,410 | 5 | 2,385 | 2,415 | 2,360 | 66,957 | 159,750,365 |
| 25/03/07 | 2,405 | -5 | 2,385 | 2,440 | 2,340 | 72,686 | 172,457,469 |
| 25/03/06 | 2,410 | -20 | 2,430 | 2,450 | 2,365 | 77,284 | 185,387,465 |
| 25/03/05 | 2,430 | -10 | 2,440 | 2,720 | 2,330 | 661,787 | 1,649,635,858 |
| 25/03/04 | 2,440 | -60 | 2,500 | 2,500 | 2,365 | 83,932 | 202,219,990 |
| 25/02/28 | 2,500 | -65 | 2,565 | 2,575 | 2,440 | 121,503 | 303,613,500 |
| 25/02/27 | 2,565 | 20 | 2,545 | 2,595 | 2,460 | 98,707 | 248,095,335 |
| 25/02/26 | 2,545 | 5 | 2,530 | 2,560 | 2,435 | 54,793 | 136,907,805 |
| 25/02/25 | 2,540 | 0 | 2,540 | 2,585 | 2,475 | 71,666 | 180,470,445 |
| 25/02/24 | 2,540 | -45 | 2,625 | 2,665 | 2,475 | 171,540 | 441,849,630 |
| 25/02/21 | 2,585 | 105 | 2,485 | 2,710 | 2,455 | 429,199 | 1,118,324,525 |
| 25/02/20 | 2,480 | 10 | 2,550 | 2,550 | 2,410 | 116,115 | 288,930,800 |
| 25/02/19 | 2,470 | 10 | 2,465 | 2,530 | 2,340 | 157,480 | 385,286,465 |
| 25/02/18 | 2,460 | -35 | 2,495 | 2,500 | 2,435 | 67,991 | 166,929,755 |
| 25/02/17 | 2,495 | -5 | 2,500 | 2,505 | 2,445 | 56,956 | 140,979,460 |
| 25/02/14 | 2,500 | -20 | 2,525 | 2,530 | 2,445 | 90,724 | 224,750,850 |
| 25/02/13 | 2,520 | -85 | 2,615 | 2,650 | 2,510 | 144,310 | 368,718,155 |
| 25/02/12 | 2,605 | -25 | 2,620 | 2,650 | 2,515 | 154,872 | 399,733,215 |
| 25/02/11 | 2,630 | 15 | 2,695 | 2,730 | 2,580 | 168,883 | 446,146,405 |
| 25/02/10 | 2,615 | -40 | 2,630 | 2,650 | 2,580 | 124,174 | 325,606,010 |
| 25/02/07 | 2,655 | -35 | 2,690 | 2,780 | 2,595 | 223,045 | 592,091,895 |
| 25/02/06 | 2,690 | 65 | 2,625 | 2,780 | 2,605 | 463,497 | 1,243,803,355 |
| 25/02/05 | 2,625 | 5 | 2,640 | 2,690 | 2,560 | 204,918 | 534,782,720 |
| 25/02/04 | 2,620 | 145 | 2,650 | 2,770 | 2,475 | 886,772 | 2,329,864,720 |
| 25/02/03 | 2,475 | 35 | 2,440 | 2,550 | 2,365 | 197,996 | 490,226,900 |
| 25/01/31 | 2,440 | 90 | 2,355 | 2,450 | 2,350 | 106,997 | 257,624,305 |
| 25/01/24 | 2,350 | -45 | 2,400 | 2,405 | 2,300 | 107,988 | 253,133,790 |
| 25/01/23 | 2,395 | -110 | 2,440 | 2,475 | 2,360 | 186,815 | 447,007,730 |
| 25/01/22 | 2,505 | 110 | 2,680 | 2,680 | 2,455 | 551,312 | 1,393,276,010 |
| 25/01/21 | 2,395 | -40 | 2,435 | 2,440 | 2,340 | 119,134 | 283,788,970 |
| 25/01/20 | 2,435 | -55 | 2,490 | 2,490 | 2,355 | 172,432 | 418,179,705 |
| 25/01/17 | 2,490 | -175 | 2,655 | 2,695 | 2,480 | 444,854 | 1,128,036,220 |
| 25/01/16 | 2,665 | 60 | 2,820 | 2,965 | 2,545 | 2,046,143 | 5,728,221,880 |
| 25/01/15 | 2,605 | 275 | 2,410 | 2,855 | 2,400 | 4,773,576 | 12,761,560,725 |
| 25/01/14 | 2,330 | -60 | 2,300 | 2,330 | 2,205 | 359,630 | 815,346,640 |
| 25/01/13 | 2,390 | -205 | 2,520 | 2,570 | 2,375 | 352,092 | 857,530,420 |
| 25/01/10 | 2,595 | 20 | 2,575 | 2,625 | 2,500 | 251,485 | 644,613,900 |
| 25/01/09 | 2,575 | -240 | 2,690 | 2,690 | 2,465 | 765,781 | 1,968,184,330 |
| 25/01/08 | 2,815 | -240 | 2,880 | 2,960 | 2,815 | 832,251 | 2,386,907,070 |
| 25/01/07 | 3,055 | -395 | 3,450 | 3,480 | 2,960 | 1,931,701 | 6,002,435,720 |
| 25/01/06 | 3,450 | 50 | 3,300 | 3,770 | 3,200 | 3,578,569 | 12,643,599,965 |