종가 | 고가 | 저가 | 상승 여력 있음 | 시간 | |||
---|---|---|---|---|---|---|---|
2.160 | 2.190 | 2.150 | -0.92% | 32.99M | xx.xx | ||
12.35 | 12.50 | 12.30 | -0.48% | 3.52M | xx.xx | ||
143.40 | 144.90 | 141.70 | +1.27% | 408.21K | xx.xx | ||
128.80 | 131.70 | 127.00 | +0.31% | 2.53M | xx.xx | ||
44.060 | 45.540 | 43.760 | -2.05% | 8.27M | xx.xx | ||
5.520 | 5.830 | 5.410 | -0.54% | 55.61M | xx.xx | ||
101.100 | 103.800 | 101.100 | -0.49% | 457.77K | xx.xx | ||
28.480 | 28.780 | 27.680 | +2.23% | 1.1M | xx.xx | ||
34.28 | 34.68 | 34.00 | -0.46% | 305.43K | xx.xx | ||
16.450 | 17.090 | 16.350 | -1.32% | 535.29K | xx.xx | ||
39.460 | 41.000 | 39.400 | -1.25% | 330.27K | xx.xx | ||
523.000 | 540.000 | 516.000 | +0.58% | 67.05K | xx.xx | ||
58.60 | 60.35 | 58.30 | -2.17% | 39.11M | xx.xx | ||
93.25 | 95.25 | 92.55 | -1.53% | 1.3M | xx.xx | ||
13.300 | 13.590 | 13.010 | +0.45% | 92.8K | xx.xx | ||
166.500 | 167.800 | 163.300 | +2.15% | 82.01K | xx.xx | ||
3.460 | 3.510 | 3.430 | +0.58% | 5.88M | xx.xx | ||
33.200 | 34.060 | 32.600 | +0.67% | 2.43M | xx.xx | ||
41.960 | 42.900 | 41.040 | +2.09% | 263.9K | xx.xx | ||
345.000 | 355.000 | 340.000 | -2.13% | 186.86K | xx.xx | ||
545.00 | 563.00 | 543.50 | -2.59% | 6.6M | xx.xx | ||
219.700 | 229.000 | 215.500 | -2.87% | 437.12K | xx.xx | ||
17.080 | 17.270 | 16.590 | +2.15% | 3.53M | xx.xx | ||
34.520 | 34.900 | 33.840 | +0.58% | 441.36K | xx.xx | ||
8.29 | 8.40 | 8.27 | -0.60% | 6.55M | xx.xx | ||
240.000 | 247.000 | 239.900 | -1.88% | 150.12K | xx.xx | ||
127.800 | 131.000 | 126.800 | -0.39% | 133.23K | xx.xx | ||
826.00 | 826.50 | 807.00 | +2.99% | 998.21K | xx.xx | ||
3.730 | 3.860 | 3.730 | -1.84% | 21.89M | xx.xx | ||
11.850 | 12.420 | 11.800 | -3.66% | 7.32M | xx.xx | ||
31.14 | 31.44 | 30.40 | +2.30% | 9.97M | xx.xx | ||
2,555.00 | 2,645.00 | 2,527.50 | -0.97% | 98.46K | xx.xx | ||
3,072.50 | 3,160.00 | 3,050.00 | -0.65% | 27.58K | xx.xx | ||
118.700 | 120.500 | 117.100 | -1.08% | 72.89K | xx.xx | ||
6.100 | 6.300 | 6.100 | -1.13% | 3.2M | xx.xx | ||
31.440 | 31.700 | 30.400 | +3.97% | 1.4M | xx.xx | ||
39.360 | 40.980 | 39.000 | -1.11% | 272.4K | xx.xx | ||
34.040 | 35.320 | 34.040 | -2.30% | 235.84K | xx.xx | ||
31.920 | 32.560 | 31.700 | -0.25% | 280.43K | xx.xx | ||
16.070 | 16.290 | 15.810 | -0.12% | 489.19K | xx.xx | ||
264.00 | 275.25 | 264.00 | -2.94% | 2.84M | xx.xx | ||
30.380 | 32.000 | 29.800 | -2.25% | 1.25M | xx.xx | ||
51.200 | 53.750 | 50.600 | -2.38% | 542.42K | xx.xx | ||
39.80 | 40.50 | 39.28 | +1.32% | 210.19K | xx.xx | ||
202.500 | 207.000 | 202.500 | -1.70% | 307.47K | xx.xx | ||
53.250 | 54.450 | 52.900 | +0.47% | 169.86M | xx.xx | ||
19.470 | 20.380 | 19.120 | -0.87% | 1.72M | xx.xx | ||
59.05 | 60.55 | 57.90 | 0.00% | 315.35K | xx.xx | ||
323.50 | 325.25 | 318.75 | +1.17% | 53.06K | xx.xx | ||
8.110 | 8.800 | 8.060 | -3.68% | 6.9M | xx.xx | ||
8.800 | 8.880 | 8.750 | +0.23% | 1.36M | xx.xx | ||
39.840 | 40.080 | 39.260 | +0.76% | 1.44M | xx.xx | ||
524.00 | 531.50 | 484.50 | +6.94% | 1.29M | xx.xx | ||
140.20 | 144.20 | 139.50 | -2.23% | 3.8M | xx.xx | ||
6.070 | 6.160 | 6.020 | -0.82% | 444.45K | xx.xx | ||
4.100 | 4.210 | 3.890 | +2.50% | 16.93M | xx.xx | ||
1.470 | 1.470 | 1.360 | +9.70% | 126.71M | xx.xx | ||
5.380 | 5.500 | 5.250 | +1.51% | 1.94M | xx.xx | ||
248.10 | 258.00 | 247.00 | -0.48% | 78.83K | xx.xx | ||
15.500 | 15.840 | 15.370 | +0.52% | 6.28M | xx.xx | ||
16.440 | 18.240 | 16.440 | -9.97% | 91.54M | xx.xx | ||
2.160 | 2.230 | 2.160 | -1.37% | 82.98M | xx.xx | ||
11.380 | 11.500 | 11.130 | 0.00% | 2.73M | xx.xx | ||
10.73 | 10.92 | 10.60 | +0.85% | 685.68K | xx.xx | ||
8,022.50 | 8,115.00 | 7,852.50 | +1.71% | 13.52K | xx.xx | ||
25.500 | 25.500 | 24.400 | +4.17% | 3.01M | xx.xx | ||
22.680 | 22.820 | 22.200 | +1.98% | 2.63M | xx.xx | ||
31.500 | 31.820 | 30.660 | +2.74% | 81.82M | xx.xx | ||
21.040 | 21.180 | 20.520 | +2.14% | 658.78K | xx.xx | ||
7.280 | 7.450 | 7.230 | -0.82% | 3.28M | xx.xx | ||
30.280 | 30.900 | 30.100 | -0.20% | 185.48K | xx.xx | ||
94.350 | 97.500 | 93.650 | -1.51% | 686.2K | xx.xx | ||
589.50 | 593.00 | 537.00 | +8.56% | 1.16M | xx.xx | ||
115.000 | 115.000 | 111.900 | +1.14% | 208.72K | xx.xx | ||
102.300 | 104.000 | 100.200 | +1.19% | 1.08M | xx.xx | ||
8.350 | 8.620 | 8.220 | -0.71% | 6.97M | xx.xx | ||
11.890 | 12.300 | 11.890 | -1.82% | 759.91K | xx.xx | ||
87.700 | 92.600 | 87.050 | -3.57% | 488.04K | xx.xx | ||
12.090 | 12.520 | 11.990 | -2.50% | 5.06M | xx.xx | ||
62.550 | 65.000 | 62.500 | -2.04% | 6.93M | xx.xx | ||
5.400 | 5.560 | 5.270 | +1.31% | 19.6M | xx.xx | ||
69.95 | 73.00 | 69.60 | -1.62% | 527.73K | xx.xx | ||
9.020 | 9.200 | 8.720 | +3.68% | 7.81M | xx.xx | ||
247.00 | 249.10 | 246.20 | +0.32% | 78.51K | xx.xx | ||
659.00 | 667.00 | 638.00 | +2.49% | 345.27K | xx.xx | ||
114.800 | 117.500 | 113.900 | -0.35% | 518.39K | xx.xx | ||
7.640 | 7.870 | 7.600 | -1.93% | 4.85M | xx.xx | ||
21.740 | 22.120 | 21.420 | +1.59% | 121.5M | xx.xx | ||
84.20 | 85.45 | 83.80 | -0.53% | 303.69K | xx.xx | ||
96.150 | 101.500 | 94.350 | -3.75% | 240.84K | xx.xx | ||
85.60 | 88.40 | 85.45 | -1.44% | 414.02K | xx.xx | ||
36.580 | 37.200 | 36.420 | -0.65% | 816.75K | xx.xx | ||
12.610 | 13.200 | 12.270 | -4.47% | 947.37K | xx.xx | ||
55.400 | 55.850 | 50.000 | +8.95% | 4.13M | xx.xx | ||
43.080 | 44.360 | 42.520 | -1.87% | 391.59K | xx.xx | ||
25.200 | 25.560 | 24.920 | 0.00% | 289.1K | xx.xx | ||
43.880 | 45.220 | 43.660 | -1.79% | 38.55M | xx.xx | ||
44.700 | 46.260 | 44.660 | -2.57% | 1.39M | xx.xx | ||
43.000 | 43.780 | 42.160 | +0.23% | 255.24K | xx.xx | ||
19.480 | 19.700 | 18.740 | +3.84% | 1.24M | xx.xx | ||
5.290 | 5.320 | 5.210 | +1.73% | 10.49M | xx.xx | ||
91.750 | 93.550 | 89.850 | -0.70% | 56.88K | xx.xx | ||
308.75 | 310.75 | 306.50 | +0.98% | 38.14M | xx.xx | ||
7.060 | 7.060 | 6.460 | +9.97% | 14.27M | xx.xx | ||
52.70 | 55.15 | 51.95 | -2.95% | 5.7M | xx.xx | ||
7.200 | 7.390 | 7.140 | -1.37% | 13.03M | xx.xx | ||
165.50 | 171.30 | 165.20 | -1.90% | 27.58M | xx.xx | ||
11.000 | 11.940 | 10.770 | -5.17% | 6.83M | xx.xx | ||
11.110 | 11.240 | 10.910 | +0.27% | 3.18M | xx.xx | ||
141.900 | 141.900 | 129.900 | +8.74% | 884.09K | xx.xx | ||
18.200 | 18.500 | 18.150 | -0.60% | 974.91K | xx.xx | ||
21.400 | 21.720 | 21.280 | +0.09% | 3.46M | xx.xx | ||
78.750 | 81.350 | 78.400 | -2.05% | 3.47M | xx.xx | ||
35.140 | 35.700 | 34.160 | +0.98% | 2.19M | xx.xx | ||
30.480 | 31.000 | 29.140 | -0.13% | 404.98K | xx.xx | ||
80.700 | 81.950 | 80.250 | +0.12% | 371K | xx.xx | ||
21.940 | 22.740 | 21.680 | -0.45% | 709.35K | xx.xx | ||
10.610 | 10.990 | 10.510 | -0.38% | 1.05M | xx.xx | ||
16.500 | 16.720 | 16.280 | +1.16% | 902.38K | xx.xx | ||
64.250 | 64.250 | 62.900 | +1.42% | 1.47M | xx.xx | ||
13.750 | 13.930 | 13.220 | +4.01% | 10.66M | xx.xx | ||
75.000 | 76.100 | 72.900 | -1.32% | 265.14K | xx.xx | ||
28.620 | 29.520 | 28.420 | -1.45% | 3.39M | xx.xx | ||
47.000 | 47.360 | 45.820 | +2.13% | 1.19M | xx.xx | ||
8.040 | 8.270 | 7.830 | +0.12% | 5.03M | xx.xx | ||
227.900 | 229.700 | 223.400 | +0.09% | 8.11M | xx.xx | ||
128.700 | 131.800 | 128.500 | -1.38% | 904.92K | xx.xx | ||
8.740 | 8.950 | 8.660 | +0.69% | 93.04M | xx.xx | ||
50.100 | 52.000 | 48.540 | +0.40% | 348.79K | xx.xx | ||
605.00 | 614.50 | 593.50 | +1.00% | 22.51K | xx.xx | ||
133.500 | 134.800 | 131.600 | +0.38% | 109.66K | xx.xx | ||
11.140 | 11.310 | 10.910 | +1.27% | 930.67K | xx.xx | ||
52.900 | 59.400 | 52.500 | -2.04% | 611.06K | xx.xx | ||
25.520 | 26.480 | 25.280 | -2.74% | 408.81K | xx.xx | ||
129.000 | 133.500 | 125.300 | -1.98% | 56.28K | xx.xx | ||
24.32 | 24.68 | 23.80 | +0.33% | 540.33K | xx.xx | ||
26.440 | 26.560 | 25.320 | +0.30% | 2.52M | xx.xx | ||
299.000 | 306.000 | 290.250 | -0.33% | 103.31K | xx.xx | ||
12.450 | 12.790 | 12.410 | -1.97% | 1.97M | xx.xx | ||
177.60 | 185.00 | 175.70 | -0.28% | 63.93K | xx.xx | ||
53.250 | 54.000 | 52.100 | +0.19% | 170.89K | xx.xx | ||
11.950 | 12.180 | 11.880 | -0.83% | 2.66M | xx.xx | ||
23.06 | 23.48 | 22.52 | +2.49% | 543.39K | xx.xx | ||
37.960 | 38.780 | 37.740 | -0.52% | 4.27M | xx.xx | ||
45.26 | 46.00 | 44.68 | +0.35% | 2.5M | xx.xx | ||
17.40 | 18.43 | 17.25 | -0.29% | 16M | xx.xx | ||
127.00 | 130.80 | 124.50 | +4.10% | 5.76M | xx.xx | ||
55.80 | 56.60 | 52.85 | +4.99% | 2.9M | xx.xx | ||
67.85 | 68.50 | 65.80 | +2.03% | 8.99M | xx.xx | ||
350.00 | 352.50 | 334.00 | +4.01% | 720.54K | xx.xx | ||
7.80 | 7.86 | 7.67 | +0.26% | 37.23M | xx.xx | ||
10.99 | 11.20 | 10.80 | +0.64% | 1.2M | xx.xx | ||
115.80 | 119.80 | 115.30 | -1.61% | 830.52K | xx.xx | ||
3.31 | 3.43 | 3.18 | +3.44% | 33.94M | xx.xx | ||
35.36 | 37.00 | 35.16 | -1.01% | 1.29M | xx.xx | ||
21.12 | 21.56 | 20.82 | +0.28% | 646.13K | xx.xx | ||
37.86 | 39.04 | 37.68 | -1.20% | 3.33M | xx.xx | ||
43.36 | 48.28 | 43.36 | -9.97% | 3.35M | xx.xx | ||
17.19 | 18.60 | 17.09 | -4.29% | 3.64M | xx.xx | ||
164.90 | 170.70 | 164.20 | -2.43% | 3.16M | xx.xx | ||
25.86 | 26.66 | 25.34 | +0.78% | 2.42M | xx.xx | ||
12.56 | 13.05 | 12.47 | -2.71% | 1.8M | xx.xx | ||
24.18 | 25.52 | 24.18 | -4.80% | 7.44M | xx.xx | ||
16.00 | 16.24 | 15.94 | -0.31% | 668.58K | xx.xx | ||
63.80 | 64.70 | 62.40 | +0.47% | 811.93K | xx.xx | ||
3.36 | 3.52 | 3.33 | 0.00% | 45.71M | xx.xx | ||
55.55 | 60.70 | 55.55 | -7.80% | 1.27M | xx.xx | ||
22.28 | 22.72 | 20.76 | +7.84% | 16.29M | xx.xx | ||
2.01 | 2.07 | 2.00 | 0.00% | 314.49M | xx.xx | ||
27.70 | 28.22 | 27.40 | -1.56% | 1.6M | xx.xx | ||
16.13 | 16.54 | 16.06 | -1.83% | 2.64M | xx.xx | ||
11.50 | 11.62 | 11.19 | +1.50% | 1.35M | xx.xx | ||
136.50 | 138.70 | 132.20 | -1.02% | 805.47K | xx.xx | ||
27.24 | 27.86 | 27.20 | -0.66% | 1.93M | xx.xx | ||
31.30 | 32.20 | 31.30 | -2.31% | 1.21M | xx.xx | ||
13.25 | 13.48 | 13.11 | -0.75% | 1.33M | xx.xx | ||
28.34 | 29.12 | 28.10 | -1.87% | 1.34M | xx.xx | ||
35.06 | 35.78 | 34.58 | +0.23% | 421.32K | xx.xx | ||
12.90 | 13.71 | 12.83 | -5.08% | 5.23M | xx.xx | ||
30.72 | 31.86 | 30.34 | -1.66% | 12.49M | xx.xx | ||
67.00 | 68.00 | 66.75 | -0.59% | 849.66K | xx.xx | ||
24.84 | 25.04 | 24.42 | +0.98% | 3.19M | xx.xx | ||
18.10 | 18.58 | 18.05 | -0.82% | 1.47M | xx.xx | ||
51.00 | 52.30 | 50.20 | 0.00% | 4.96M | xx.xx | ||
18.77 | 19.29 | 18.71 | -1.73% | 552.94K | xx.xx | ||
11.66 | 12.35 | 11.66 | -3.24% | 3.68M | xx.xx | ||
187.60 | 192.40 | 186.50 | -1.42% | 1.07M | xx.xx | ||
17.03 | 17.35 | 16.95 | -0.47% | 1.16M | xx.xx | ||
58.85 | 60.30 | 57.65 | +2.35% | 3.13M | xx.xx | ||
27.50 | 29.26 | 27.34 | -3.31% | 3M | xx.xx | ||
11.79 | 12.11 | 11.37 | +3.60% | 4.69M | xx.xx | ||
10.22 | 10.59 | 10.02 | +2.20% | 2.72M | xx.xx | ||
65.20 | 68.40 | 63.95 | -2.83% | 43.55M | xx.xx | ||
49.58 | 50.80 | 49.26 | -0.84% | 552.02K | xx.xx | ||
5.21 | 5.35 | 5.21 | -1.33% | 6.34M | xx.xx | ||
121.60 | 123.90 | 121.00 | -0.33% | 265.52K | xx.xx | ||
3.89 | 3.98 | 3.80 | +2.64% | 34.2M | xx.xx | ||
33.38 | 33.78 | 33.34 | -1.01% | 2.79M | xx.xx | ||
143.80 | 147.40 | 143.20 | -1.10% | 957.64K | xx.xx | ||
52.70 | 53.75 | 51.95 | -0.28% | 3.94M | xx.xx | ||
32.70 | 33.00 | 31.28 | +3.94% | 1.41M | xx.xx | ||
46.18 | 46.18 | 44.92 | +2.21% | 1.12M | xx.xx | ||
12.88 | 13.20 | 12.88 | -1.45% | 3.85M | xx.xx | ||
19.20 | 19.82 | 18.55 | -1.29% | 266.54K | xx.xx | ||
6.36 | 6.56 | 6.25 | +0.32% | 2.14M | xx.xx | ||
32.80 | 34.22 | 32.40 | -3.42% | 610.22K | xx.xx | ||
56.00 | 56.70 | 54.00 | +1.27% | 3.78M | xx.xx | ||
30.36 | 31.50 | 30.14 | -2.88% | 1.32M | xx.xx | ||
7.77 | 7.91 | 7.75 | -0.77% | 965.25K | xx.xx | ||
18.05 | 18.23 | 17.84 | +0.56% | 1.06M | xx.xx | ||
16.07 | 16.50 | 15.90 | -1.17% | 839.96K | xx.xx | ||
7.32 | 7.40 | 7.16 | +0.83% | 11.81M | xx.xx | ||
31.84 | 34.12 | 31.80 | -1.24% | 953.67K | xx.xx | ||
17.95 | 18.19 | 17.57 | +0.67% | 1.76M | xx.xx | ||
10.87 | 11.67 | 10.28 | +2.45% | 4.91M | xx.xx | ||
132.30 | 135.00 | 130.70 | -0.82% | 124.95K | xx.xx | ||
14.22 | 14.49 | 14.22 | -0.97% | 1.5M | xx.xx | ||
27.66 | 28.98 | 27.46 | +0.29% | 15.83M | xx.xx | ||
56.30 | 57.00 | 55.85 | +0.09% | 329.5K | xx.xx | ||
40.52 | 43.48 | 40.52 | -0.44% | 4.69M | xx.xx | ||
102.30 | 104.20 | 100.80 | +0.20% | 2.38M | xx.xx | ||
63.25 | 65.35 | 61.10 | +3.01% | 640.74K | xx.xx | ||
208.00 | 216.80 | 208.00 | -0.43% | 785.3K | xx.xx | ||
33.60 | 34.20 | 33.54 | -0.36% | 1.25M | xx.xx | ||
27.60 | 28.04 | 27.50 | +1.17% | 2.81M | xx.xx | ||
47.90 | 48.46 | 46.06 | +2.05% | 6.48M | xx.xx | ||
66.30 | 69.00 | 66.00 | -0.15% | 1.18M | xx.xx | ||
49.76 | 50.95 | 48.78 | -1.47% | 963.24K | xx.xx | ||
11.86 | 12.30 | 11.84 | -1.98% | 1.8M | xx.xx | ||
13.17 | 13.53 | 13.08 | -1.05% | 4.86M | xx.xx | ||
38.70 | 39.46 | 38.70 | -1.02% | 352.55K | xx.xx | ||
47.02 | 47.34 | 46.28 | +0.47% | 732.53K | xx.xx | ||
51.35 | 52.60 | 50.65 | +0.29% | 1.07M | xx.xx | ||
55.60 | 57.05 | 55.40 | -0.98% | 387.12K | xx.xx | ||
39.24 | 40.34 | 38.92 | +0.62% | 858.29K | xx.xx | ||
36.46 | 37.06 | 36.12 | 0.00% | 3.46M | xx.xx | ||
209.60 | 211.00 | 202.70 | +2.34% | 1.93M | xx.xx | ||
15.19 | 15.89 | 15.17 | -2.50% | 1.09M | xx.xx | ||
383.50 | 394.00 | 382.00 | -0.71% | 338.58K | xx.xx | ||
32.30 | 33.66 | 31.88 | +0.31% | 2.92M | xx.xx | ||
47.00 | 48.88 | 46.58 | -0.63% | 4.2M | xx.xx | ||
3.18 | 3.25 | 3.14 | -1.24% | 12.15M | xx.xx | ||
79.50 | 82.50 | 79.00 | -2.27% | 1.1M | xx.xx | ||
36.10 | 38.04 | 35.86 | -1.10% | 4.33M | xx.xx | ||
48.38 | 49.00 | 47.42 | -1.18% | 1.75M | xx.xx | ||
40.66 | 42.32 | 40.66 | -2.77% | 4.49M | xx.xx | ||
73.30 | 75.00 | 72.10 | -1.21% | 859.87K | xx.xx | ||
28.72 | 29.74 | 28.44 | -2.11% | 2.72M | xx.xx | ||
21.98 | 22.40 | 21.44 | +2.61% | 8.67M | xx.xx | ||
41.40 | 43.34 | 40.98 | -3.27% | 2.91M | xx.xx | ||
37.90 | 38.36 | 37.52 | -0.42% | 3.31M | xx.xx | ||
44.34 | 45.40 | 43.76 | +0.14% | 1.24M | xx.xx | ||
27.26 | 28.20 | 27.20 | -2.01% | 4.3M | xx.xx | ||
22.78 | 23.58 | 22.76 | -2.82% | 5.74M | xx.xx | ||
84.75 | 86.80 | 83.65 | -1.97% | 2.25M | xx.xx | ||
18.89 | 19.04 | 18.62 | +1.72% | 14.07M | xx.xx | ||
70.05 | 72.65 | 69.90 | -2.30% | 3.57M | xx.xx | ||
76.00 | 79.55 | 75.65 | -3.86% | 3.33M | xx.xx | ||
27.24 | 28.38 | 27.20 | -2.78% | 3.96M | xx.xx | ||
21.30 | 22.76 | 21.28 | -3.79% | 6.85M | xx.xx |