종가 | 고가 | 저가 | 상승 여력 있음 | 시간 | |||
---|---|---|---|---|---|---|---|
24,500 | 25,300 | 24,350 | -2.20% | 303.33K | aa.aa | ||
6,370 | 6,560 | 6,340 | -1.39% | 61.62K | aa.aa | ||
2,450 | 2,540 | 2,410 | 0.00% | 185.93K | aa.aa | ||
15,400 | 15,730 | 15,100 | +1.72% | 16.15K | aa.aa | ||
3,730 | 3,880 | 3,290 | +12.35% | 842.85K | aa.aa | ||
6,930 | 7,050 | 6,800 | +0.58% | 141.08K | aa.aa | ||
74,800 | 77,800 | 71,500 | +2.89% | 1.37M | aa.aa | ||
5,010 | 5,330 | 4,900 | +3.51% | 651.19K | aa.aa | ||
7,180 | 7,300 | 6,980 | +1.99% | 176.7K | aa.aa | ||
7,370 | 7,480 | 7,330 | -0.41% | 9.04K | aa.aa | ||
2,370 | 2,410 | 2,300 | +3.04% | 40.75K | aa.aa | ||
20,250 | 20,650 | 19,630 | +3.21% | 182.82K | aa.aa | ||
80,900 | 83,300 | 79,300 | +1.13% | 500.77K | aa.aa | ||
3,560 | 3,585 | 3,520 | +0.28% | 12.87K | aa.aa | ||
283,500 | 292,000 | 276,000 | +2.90% | 781.72K | aa.aa | ||
6,180 | 6,240 | 5,920 | +3.00% | 64.75K | aa.aa | ||
1,713 | 1,770 | 1,708 | -1.95% | 303K | aa.aa | ||
4,180 | 4,235 | 4,140 | -1.30% | 7.99K | aa.aa | ||
1,935 | 1,995 | 1,861 | -0.72% | 246.05K | aa.aa | ||
3,250 | 3,320 | 3,230 | -0.76% | 186.18K | aa.aa | ||
1,226 | 1,250 | 1,148 | +6.79% | 1.48M | aa.aa | ||
885 | 890 | 873 | 0.00% | 37.84K | aa.aa | ||
1,905 | 1,951 | 1,873 | +0.63% | 62.5K | aa.aa | ||
3,535 | 3,535 | 3,460 | +1.14% | 31.2K | aa.aa | ||
12,620 | 13,180 | 12,610 | -3.88% | 54.73K | aa.aa | ||
21,750 | 23,450 | 21,150 | -2.90% | 874.61K | aa.aa | ||
2,080 | 2,085 | 2,040 | +1.22% | 55.37K | aa.aa | ||
11,410 | 11,430 | 11,180 | +1.88% | 59.75K | aa.aa | ||
8,000.00 | 8,030.00 | 7,850.00 | +1.14% | 12.93K | aa.aa | ||
950 | 972 | 945 | -2.26% | 34.95K | aa.aa | ||
45,100 | 49,500 | 44,600 | -1.96% | 780.54K | aa.aa | ||
1,673 | 1,728 | 1,603 | +3.40% | 337.77K | aa.aa | ||
8,600 | 8,990 | 8,300 | -2.05% | 11.73K | aa.aa | ||
78,200 | 81,800 | 77,000 | -2.98% | 65.2K | aa.aa | ||
5,550 | 5,700 | 5,530 | -2.63% | 27.38K | aa.aa | ||
5,090 | 5,240 | 5,080 | -2.68% | 118.72K | aa.aa | ||
20,900 | 21,100 | 20,500 | +0.72% | 129.67K | aa.aa | ||
2,745 | 2,830 | 2,580 | +6.40% | 263.62K | aa.aa | ||
8,200 | 8,370 | 8,110 | -2.03% | 25.53K | aa.aa | ||
4,080 | 4,080 | 3,060 | +29.94% | 3.64M | aa.aa | ||
14,590 | 14,920 | 14,540 | +0.34% | 63.37K | aa.aa | ||
6,510 | 6,640 | 6,450 | +0.15% | 18.12K | aa.aa | ||
11,590 | 11,670 | 11,500 | -0.69% | 2.08K | aa.aa | ||
33,200 | 34,750 | 32,700 | -0.90% | 863.98K | aa.aa | ||
4,275 | 4,325 | 4,155 | +2.03% | 38.92K | aa.aa | ||
2,935 | 3,080 | 2,885 | +4.26% | 2M | aa.aa | ||
15,900 | 16,420 | 14,250 | +13.17% | 1.04M | aa.aa | ||
14,590 | 14,590 | 13,950 | +1.67% | 18.82K | aa.aa | ||
20,900 | 21,100 | 20,700 | -0.24% | 27.1K | aa.aa | ||
6,160 | 6,240 | 6,120 | 0.00% | 3.06K | aa.aa | ||
8,130 | 8,130 | 7,810 | +1.25% | 18.01K | aa.aa | ||
11,450 | 11,840 | 11,120 | +1.78% | 311.59K | aa.aa | ||
11,200 | 13,320 | 11,200 | -13.58% | 802.71K | aa.aa | ||
2,730 | 3,015 | 2,715 | -6.98% | 183.52K | aa.aa | ||
9,100 | 9,150 | 8,750 | +1.56% | 14.67K | aa.aa | ||
4,545 | 4,735 | 4,500 | 0.00% | 0 | aa.aa | ||
6,310 | 6,420 | 6,150 | +1.28% | 13.03K | aa.aa | ||
8,880 | 9,030 | 8,840 | -0.22% | 6.11K | aa.aa | ||
3,085 | 3,275 | 2,960 | +3.18% | 1.45M | aa.aa | ||
956 | 1,065 | 950 | -1.24% | 758.15K | aa.aa | ||
28,900 | 29,200 | 27,800 | +2.66% | 918.73K | aa.aa | ||
5,010 | 5,010 | 4,520 | +29.79% | 1.7M | aa.aa | ||
20,500 | 20,900 | 20,000 | -1.20% | 27.35K | aa.aa | ||
1,950 | 2,075 | 1,933 | -4.18% | 207.87K | aa.aa | ||
4,050 | 4,150 | 3,995 | -0.74% | 37.62K | aa.aa | ||
16,150 | 16,150 | 15,600 | +2.15% | 10.46K | aa.aa | ||
3,110 | 3,195 | 3,090 | +0.32% | 10.49K | aa.aa | ||
25,000 | 25,900 | 24,600 | -1.96% | 682.82K | aa.aa | ||
16,070 | 16,120 | 15,430 | +3.68% | 28.92K | aa.aa | ||
6,170 | 6,260 | 6,020 | +2.32% | 87.87K | aa.aa | ||
3,140 | 3,220 | 3,055 | 0.00% | 119.92K | aa.aa | ||
14,250 | 14,950 | 14,040 | -5.63% | 494.98K | aa.aa | ||
7,620 | 7,720 | 7,460 | +0.93% | 70.17K | aa.aa | ||
3,085 | 3,285 | 3,045 | -6.23% | 786.48K | aa.aa | ||
6,680 | 6,900 | 6,630 | -2.91% | 637.4K | aa.aa | ||
7,950 | 8,300 | 7,780 | +1.66% | 222.5K | aa.aa | ||
12,620 | 12,680 | 12,340 | +0.72% | 6.24K | aa.aa | ||
4,190 | 4,300 | 4,150 | +0.12% | 210.3K | aa.aa | ||
11,090 | 11,190 | 10,990 | +0.64% | 59.17K | aa.aa | ||
2,050 | 2,050 | 1,998 | +1.23% | 33.99K | aa.aa | ||
2,500 | 2,500 | 2,395 | +4.38% | 50.66K | aa.aa | ||
16,500 | 16,960 | 16,390 | -0.60% | 39.47K | aa.aa | ||
3,750 | 3,885 | 3,535 | +6.84% | 179.03K | aa.aa | ||
3,100 | 3,100 | 2,730 | +12.73% | 299.71K | aa.aa | ||
12,150 | 12,290 | 11,900 | +0.75% | 397.26K | aa.aa | ||
16,220 | 16,320 | 15,810 | +0.43% | 157.91K | aa.aa | ||
3,685 | 3,760 | 3,550 | +2.36% | 169.98K | aa.aa | ||
1,379 | 1,450 | 1,369 | -0.07% | 129.29K | aa.aa | ||
4,770 | 4,800 | 4,600 | 0.00% | 23.64K | aa.aa | ||
2,725 | 2,750 | 2,710 | 0.00% | 34.78K | aa.aa | ||
8,030 | 8,300 | 7,910 | +0.75% | 355.22K | aa.aa | ||
1,527 | 1,694 | 1,317 | +13.70% | 11.2M | aa.aa | ||
3,500 | 3,500 | 2,705 | +29.87% | 2.23M | aa.aa | ||
8,650 | 8,650 | 7,150 | +29.88% | 3.81M | aa.aa | ||
9,770 | 10,000 | 9,720 | 0.00% | 147.14K | aa.aa | ||
48,550 | 48,900 | 46,650 | +2.10% | 6.54K | aa.aa | ||
4,265 | 4,470 | 4,245 | +0.24% | 30.43K | aa.aa | ||
1,200 | 1,201 | 1,104 | +5.63% | 429.46K | aa.aa | ||
4,745 | 4,950 | 4,715 | +0.64% | 344.2K | aa.aa | ||
140,700 | 143,800 | 139,000 | -1.61% | 91.04K | aa.aa | ||
10,600 | 11,070 | 10,400 | +0.66% | 55.24K | aa.aa | ||
15,150 | 15,290 | 14,640 | 0.00% | 28.34K | aa.aa | ||
31,050 | 33,450 | 30,950 | -5.34% | 406.48K | aa.aa | ||
9,500 | 9,700 | 9,330 | 0.00% | 8.21K | aa.aa | ||
5,400 | 6,150 | 5,300 | +9.09% | 5.69M | aa.aa | ||
16,600 | 16,600 | 15,500 | +6.34% | 452.13K | aa.aa | ||
2,790 | 2,855 | 2,660 | +1.82% | 1.06M | aa.aa | ||
7,260 | 7,400 | 7,160 | +0.14% | 42.47K | aa.aa | ||
12,500 | 12,880 | 12,090 | -1.81% | 160.01K | aa.aa | ||
5,800 | 5,860 | 5,670 | +0.87% | 133.13K | aa.aa | ||
7,150 | 7,500 | 7,000 | +0.14% | 20.73K | aa.aa | ||
1,085 | 1,108 | 1,058 | -0.09% | 1.78M | aa.aa | ||
10,710 | 10,800 | 9,870 | +7.10% | 182.6K | aa.aa | ||
8,980 | 9,130 | 8,980 | -1.86% | 20.68K | aa.aa | ||
7,010 | 7,090 | 6,950 | 0.00% | 12.06K | aa.aa | ||
5,970 | 6,010 | 5,860 | +1.19% | 46.16K | aa.aa | ||
3,750 | 3,755 | 3,650 | +1.35% | 36.72K | aa.aa | ||
5,570 | 5,660 | 5,530 | -1.07% | 19.95K | aa.aa | ||
54,600 | 56,900 | 54,400 | +0.74% | 81.94K | aa.aa | ||
6,450 | 6,710 | 6,430 | -3.44% | 223.03K | aa.aa | ||
4,130 | 4,255 | 4,015 | 0.00% | 63.23K | aa.aa | ||
7,790 | 7,950 | 7,700 | -0.89% | 81.58K | aa.aa | ||
1,806 | 1,825 | 1,786 | +1.12% | 135.55K | aa.aa | ||
8,380 | 8,980 | 8,270 | -4.77% | 348.55K | aa.aa | ||
4,490 | 4,550 | 4,420 | -0.55% | 48.62K | aa.aa | ||
1,658 | 1,660 | 1,618 | +1.72% | 91.17K | aa.aa | ||
2,915 | 2,950 | 2,850 | -1.19% | 20.5K | aa.aa | ||
24,300 | 24,750 | 24,250 | -1.02% | 21.43K | aa.aa | ||
3,285 | 3,315 | 3,060 | +7.00% | 233.49K | aa.aa | ||
9,520 | 9,600 | 9,450 | -0.52% | 13.55K | aa.aa | ||
13,230 | 13,230 | 12,760 | +2.56% | 25.16K | aa.aa | ||
11,950 | 12,300 | 11,400 | +3.73% | 105.33K | aa.aa | ||
3,080 | 3,330 | 2,790 | +8.07% | 346.75K | aa.aa | ||
5,820 | 5,920 | 5,740 | -1.69% | 14.34K | aa.aa | ||
3,725 | 3,725 | 3,630 | +1.36% | 24.79K | aa.aa | ||
4,625.00 | 4,800.00 | 4,580.00 | -1.91% | 150.35K | aa.aa | ||
16,900.00 | 17,080.00 | 16,610.00 | +1.02% | 45.6K | aa.aa | ||
16,900.00 | 18,020.00 | 16,850.00 | -5.59% | 111K | aa.aa | ||
11,030.00 | 11,330.00 | 10,920.00 | -0.18% | 93.14K | aa.aa | ||
2,270.00 | 2,320.00 | 2,240.00 | -0.44% | 101.83K | aa.aa | ||
1,718.00 | 1,762.00 | 1,714.00 | -1.94% | 162.65K | aa.aa | ||
3,950 | 4,275 | 3,880 | +2.20% | 1.58M | aa.aa | ||
1,220.00 | 1,238.00 | 1,195.00 | -0.73% | 132.57K | aa.aa | ||
10,180.00 | 10,290.00 | 9,970.00 | +1.19% | 111.78K | aa.aa | ||
7,070.00 | 7,350.00 | 7,030.00 | -0.56% | 69.05K | aa.aa | ||
16,500.00 | 16,800.00 | 16,300.00 | -0.60% | 13.89K | aa.aa | ||
80,300.00 | 80,800.00 | 77,800.00 | +2.03% | 183.74K | aa.aa | ||
17,750.00 | 18,170.00 | 17,510.00 | -1.28% | 110.69K | aa.aa | ||
40,100.00 | 42,900.00 | 39,050.00 | -6.53% | 553.65K | aa.aa | ||
62,500.00 | 63,000.00 | 60,700.00 | +0.16% | 25.05K | aa.aa | ||
18,600.00 | 19,450.00 | 18,600.00 | -1.06% | 414.73K | aa.aa | ||
4,275.00 | 4,320.00 | 4,190.00 | +0.71% | 8.96K | aa.aa | ||
17,930.00 | 18,200.00 | 17,750.00 | -0.39% | 172.98K | aa.aa | ||
23,600.00 | 24,150.00 | 23,350.00 | -1.46% | 102.03K | aa.aa | ||
16,900.00 | 17,730.00 | 16,420.00 | -1.17% | 15.84K | aa.aa | ||
2,810.00 | 2,920.00 | 2,605.00 | +8.08% | 8.39M | aa.aa | ||
2,530.00 | 2,550.00 | 2,490.00 | -0.78% | 6.9K | aa.aa | ||
2,650.00 | 2,660.00 | 2,540.00 | +2.71% | 64.82K | aa.aa | ||
56,600.00 | 58,900.00 | 56,300.00 | -2.58% | 24.29K | aa.aa | ||
11,630.00 | 11,800.00 | 11,500.00 | +0.69% | 12.56K | aa.aa | ||
17,850.00 | 17,950.00 | 16,880.00 | +4.82% | 535.04K | aa.aa | ||
11,130.00 | 11,510.00 | 10,910.00 | -0.45% | 94.5K | aa.aa | ||
13,700.00 | 13,790.00 | 13,470.00 | +0.29% | 75.57K | aa.aa | ||
9,480.00 | 10,050.00 | 9,450.00 | -5.67% | 29.66K | aa.aa | ||
24,800.00 | 26,150.00 | 24,600.00 | -2.94% | 86.78K | aa.aa | ||
7,250.00 | 7,310.00 | 7,100.00 | +0.69% | 85.58K | aa.aa | ||
17,700.00 | 18,200.00 | 17,590.00 | -1.23% | 156.6K | aa.aa | ||
37,150.00 | 45,000.00 | 37,050.00 | -19.41% | 978.45K | aa.aa | ||
4,250.00 | 4,365.00 | 4,135.00 | -0.23% | 98.86K | aa.aa | ||
11,450.00 | 11,780.00 | 11,310.00 | -0.17% | 334.86K | aa.aa | ||
9,250.00 | 9,390.00 | 8,950.00 | +0.22% | 23.51K | aa.aa | ||
34,450.00 | 35,300.00 | 33,550.00 | -0.72% | 171.94K | aa.aa | ||
3,935.00 | 4,050.00 | 3,920.00 | -0.13% | 50.75K | aa.aa | ||
4,400.00 | 4,400.00 | 4,205.00 | -0.11% | 46.23K | aa.aa | ||
1,333.00 | 1,395.00 | 1,305.00 | +0.23% | 753.16K | aa.aa | ||
5,680.00 | 5,790.00 | 5,660.00 | +0.18% | 16.88K | aa.aa | ||
30,250.00 | 31,000.00 | 30,000.00 | -2.10% | 32.68K | aa.aa | ||
6,800.00 | 6,850.00 | 6,550.00 | +1.49% | 24.49K | aa.aa | ||
3,070.00 | 3,270.00 | 3,005.00 | -4.51% | 201.91K | aa.aa | ||
7,370.00 | 7,420.00 | 6,920.00 | +5.29% | 222.72K | aa.aa | ||
4,670.00 | 4,670.00 | 4,475.00 | +0.54% | 51.43K | aa.aa | ||
11,760.00 | 12,100.00 | 11,400.00 | +3.16% | 85.03K | aa.aa | ||
10,240.00 | 11,240.00 | 10,140.00 | -0.58% | 420.86K | aa.aa | ||
17,350.00 | 18,000.00 | 17,110.00 | -2.25% | 178.01K | aa.aa | ||
51,500.00 | 53,800.00 | 44,350.00 | +16.25% | 1.15M | aa.aa | ||
8,330.00 | 8,740.00 | 8,330.00 | -2.23% | 83.38K | aa.aa | ||
15,560.00 | 15,900.00 | 15,440.00 | -1.08% | 21.52K | aa.aa | ||
10,010.00 | 10,260.00 | 9,960.00 | -0.89% | 41.74K | aa.aa | ||
14,940.00 | 15,160.00 | 14,510.00 | +1.98% | 32.37K | aa.aa | ||
15,850.00 | 16,090.00 | 15,550.00 | -0.38% | 60.76K | aa.aa | ||
4,305.00 | 4,630.00 | 4,135.00 | +2.14% | 685.28K | aa.aa | ||
2,545.00 | 2,600.00 | 2,515.00 | -2.12% | 54.1K | aa.aa | ||
2,920.00 | 2,990.00 | 2,850.00 | -2.50% | 15.19K | aa.aa | ||
31,200.00 | 31,900.00 | 30,250.00 | +1.63% | 95.11K | aa.aa | ||
11,610.00 | 11,940.00 | 11,600.00 | -1.94% | 69.71K | aa.aa | ||
17,380.00 | 17,580.00 | 17,250.00 | -0.17% | 42.2K | aa.aa | ||
9,760.00 | 9,980.00 | 9,710.00 | -0.81% | 16.22K | aa.aa | ||
9,980.00 | 10,280.00 | 9,890.00 | +0.30% | 66.14K | aa.aa | ||
14,470.00 | 15,030.00 | 14,190.00 | -1.77% | 461.56K | aa.aa | ||
17,070.00 | 17,870.00 | 17,020.00 | -3.01% | 58.83K | aa.aa | ||
4,575.00 | 4,850.00 | 4,530.00 | -0.44% | 421.7K | aa.aa | ||
16,210.00 | 16,500.00 | 16,070.00 | -1.16% | 24.5K | aa.aa | ||
9,860.00 | 10,190.00 | 9,740.00 | -1.00% | 20.4K | aa.aa | ||
8,930.00 | 9,190.00 | 8,900.00 | -0.78% | 68.38K | aa.aa | ||
23,900.00 | 24,550.00 | 23,050.00 | +2.58% | 40.26K | aa.aa | ||
27,350.00 | 27,800.00 | 27,000.00 | -0.91% | 89.22K | aa.aa | ||
18,300.00 | 18,800.00 | 15,010.00 | +14.30% | 3.72M | aa.aa | ||
11,200.00 | 11,330.00 | 10,950.00 | +0.54% | 54.53K | aa.aa | ||
38,200.00 | 39,500.00 | 37,450.00 | +2.69% | 530.45K | aa.aa | ||
7,220.00 | 7,370.00 | 7,200.00 | -0.28% | 95.33K | aa.aa | ||
8,030.00 | 8,070.00 | 7,840.00 | +1.01% | 96.04K | aa.aa | ||
12,440.00 | 12,950.00 | 11,150.00 | +11.97% | 935.08K | aa.aa | ||
10,980.00 | 11,170.00 | 10,830.00 | +0.18% | 70.55K | aa.aa | ||
6,580.00 | 6,920.00 | 6,540.00 | -5.05% | 562.7K | aa.aa | ||
11,570.00 | 11,940.00 | 10,940.00 | +3.86% | 247K | aa.aa | ||
24,750.00 | 25,150.00 | 23,650.00 | +2.27% | 74.01K | aa.aa | ||
13,510.00 | 14,380.00 | 11,350.00 | +19.45% | 4.2M | aa.aa | ||
6,630.00 | 7,090.00 | 6,430.00 | +3.59% | 1.86M | aa.aa |