종가 | 고가 | 저가 | 상승 여력 있음 | 시간 | |||
---|---|---|---|---|---|---|---|
682 | 685 | 669 | +2.10% | 73.77K | xx.xx | ||
1,001 | 1,006 | 999 | 0.00% | 137.15K | xx.xx | ||
6,720 | 6,770 | 6,540 | +0.90% | 13.69K | xx.xx | ||
2,860 | 2,960 | 2,830 | -3.38% | 28.24K | xx.xx | ||
414 | 427 | 411 | -3.27% | 897.92K | xx.xx | ||
22,000 | 22,150 | 21,700 | 0.00% | 223.05K | xx.xx | ||
4,630 | 4,670 | 4,605 | -0.54% | 123.47K | xx.xx | ||
598 | 606 | 598 | -0.50% | 675.44K | xx.xx | ||
5,600 | 5,640 | 5,550 | +0.54% | 44.6K | xx.xx | ||
1,833 | 1,837 | 1,813 | +0.16% | 61.78K | xx.xx | ||
2,615 | 2,700 | 2,605 | -0.38% | 670.19K | xx.xx | ||
7,400 | 7,750 | 6,880 | +3.50% | 1.04M | xx.xx | ||
10,760 | 10,880 | 10,760 | -0.09% | 30.11K | xx.xx | ||
4,655 | 4,695 | 4,635 | +0.32% | 11.55K | xx.xx | ||
1,957 | 1,957 | 1,928 | 0.00% | 17.28K | xx.xx | ||
2,725 | 2,865 | 2,700 | -5.05% | 1.79M | xx.xx | ||
3,000 | 3,050 | 2,960 | -1.64% | 30.71K | xx.xx | ||
877 | 906 | 866 | -3.31% | 421.4K | xx.xx | ||
7,370 | 7,870 | 7,350 | -6.59% | 1.66M | xx.xx | ||
3,880 | 3,930 | 3,850 | -1.27% | 52.57K | xx.xx | ||
17,710 | 17,900 | 17,610 | 0.00% | 6.04K | xx.xx | ||
5,600 | 5,790 | 5,430 | -2.78% | 306.31K | xx.xx | ||
2,300 | 2,315 | 2,270 | 0.00% | 92.85K | xx.xx | ||
2,685 | 2,910 | 2,670 | -1.29% | 501.61K | xx.xx | ||
5,300 | 5,300 | 5,120 | 0.00% | 28.43K | xx.xx | ||
1,041 | 1,101 | 1,041 | -4.67% | 12.82K | xx.xx | ||
4,925 | 4,940 | 4,880 | +0.72% | 58.53K | xx.xx | ||
1,640 | 1,671 | 1,632 | -1.91% | 60.45K | xx.xx | ||
17,190 | 17,660 | 17,180 | -2.11% | 115.24K | xx.xx | ||
490 | 508 | 466 | 0.00% | 0 | xx.xx | ||
2,290 | 2,430 | 2,260 | -0.43% | 174.83K | xx.xx | ||
9,850 | 11,700 | 9,560 | -15.01% | 1.21M | xx.xx | ||
2,955 | 3,000 | 2,890 | +1.72% | 98.44K | xx.xx | ||
14,800 | 14,900 | 14,620 | -0.74% | 31.11K | xx.xx | ||
3,000 | 3,095 | 2,960 | -0.99% | 51.94K | xx.xx | ||
8,400 | 8,550 | 8,260 | +0.96% | 6.98K | xx.xx | ||
4,320 | 4,380 | 4,300 | -0.80% | 18.98K | xx.xx | ||
4,425 | 4,445 | 4,390 | +0.91% | 15.09K | xx.xx | ||
3,425 | 3,585 | 3,405 | -2.42% | 11.47K | xx.xx | ||
58,300 | 59,400 | 57,700 | -2.02% | 66.58K | xx.xx | ||
4,330 | 4,390 | 4,315 | -0.12% | 14.75K | xx.xx | ||
2,730 | 2,830 | 2,730 | -2.50% | 124.4K | xx.xx | ||
1,037 | 1,037 | 969 | +0.48% | 214.12K | xx.xx | ||
6,170 | 6,180 | 6,050 | +1.98% | 96.91K | xx.xx | ||
1,311 | 1,323 | 1,280 | -0.61% | 34.25K | xx.xx | ||
9,020 | 9,090 | 8,940 | +0.67% | 96.68K | xx.xx | ||
2,220 | 2,525 | 2,035 | +6.99% | 1.63M | xx.xx | ||
25,500 | 26,050 | 24,950 | +3.03% | 30.57K | xx.xx | ||
3,735 | 3,805 | 3,725 | 0.00% | 230.43K | xx.xx | ||
6,810 | 6,980 | 6,790 | -1.02% | 90.61K | xx.xx | ||
1,433 | 1,469 | 1,432 | -1.98% | 97.49K | xx.xx | ||
2,015 | 2,045 | 2,005 | -0.49% | 187.73K | xx.xx | ||
123,800 | 127,600 | 122,700 | -2.52% | 127.14K | xx.xx | ||
32,700 | 32,700 | 32,000 | +1.24% | 4.33K | xx.xx | ||
2,800 | 2,820 | 2,795 | +0.18% | 6.54K | xx.xx | ||
5,800 | 5,850 | 5,730 | +0.35% | 32.7K | xx.xx | ||
16,040 | 16,110 | 15,890 | -0.06% | 34.75K | xx.xx | ||
4,220 | 4,260 | 4,215 | +0.12% | 17.08K | xx.xx | ||
3,600 | 3,630 | 3,315 | +4.05% | 73.24K | xx.xx | ||
1,305 | 1,342 | 1,296 | -2.76% | 33.59K | xx.xx | ||
4,935 | 4,980 | 4,900 | +0.20% | 13.85K | xx.xx | ||
1,962 | 1,990 | 1,850 | +0.62% | 434.21K | xx.xx | ||
2,210 | 2,235 | 2,205 | -0.23% | 33.88K | xx.xx | ||
38,500 | 39,050 | 37,500 | +3.77% | 60.11K | xx.xx | ||
14,720 | 14,740 | 14,460 | +1.38% | 22.04K | xx.xx | ||
238 | 244 | 225 | 0.00% | 339.83K | xx.xx | ||
5,790 | 5,830 | 5,730 | -0.69% | 3.98K | xx.xx | ||
985 | 993 | 946 | +0.61% | 184.87K | xx.xx | ||
1,450 | 1,491 | 1,450 | -1.43% | 507.73K | xx.xx | ||
2,435 | 2,535 | 2,365 | -0.61% | 42.49K | xx.xx | ||
1,757 | 2,230 | 1,743 | +2.33% | 6.28M | xx.xx | ||
9,300 | 9,580 | 9,140 | -2.92% | 123.25K | xx.xx | ||
76,200 | 77,400 | 75,200 | -0.39% | 11.73K | xx.xx | ||
5,620 | 5,660 | 5,560 | +0.18% | 88.2K | xx.xx | ||
6,630 | 6,700 | 6,590 | 0.00% | 14.36K | xx.xx | ||
1,403 | 1,480 | 1,370 | -0.85% | 44.25K | xx.xx | ||
19,840 | 20,000 | 19,740 | -0.10% | 94.26K | xx.xx | ||
19,690 | 20,050 | 19,570 | -1.40% | 5.99K | xx.xx | ||
9,580 | 9,850 | 9,480 | -1.74% | 57.63K | xx.xx | ||
4,030 | 4,580 | 3,680 | +8.63% | 4.37M | xx.xx | ||
13,690 | 14,480 | 13,600 | -4.93% | 528.42K | xx.xx | ||
42,450 | 43,400 | 42,100 | -2.08% | 142.26K | xx.xx | ||
6,610 | 6,700 | 6,550 | 0.00% | 43.1K | xx.xx | ||
18,010 | 18,010 | 17,960 | +0.06% | 47.83K | xx.xx | ||
8,800 | 8,980 | 8,740 | -0.90% | 22.79K | xx.xx | ||
4,485 | 4,510 | 4,375 | +1.24% | 210.72K | xx.xx | ||
1,195 | 1,209 | 1,150 | +1.10% | 7.29K | xx.xx | ||
824 | 830 | 818 | -0.60% | 71.67K | xx.xx | ||
3,460 | 3,520 | 3,450 | -0.72% | 58.93K | xx.xx | ||
2,980 | 3,050 | 2,930 | +1.36% | 17.31K | xx.xx | ||
13,550 | 14,050 | 13,380 | -2.73% | 43.82K | xx.xx | ||
2,805 | 3,115 | 2,700 | 0.00% | 0 | xx.xx | ||
3,790 | 3,920 | 3,700 | +0.40% | 40.18K | xx.xx | ||
18,290 | 18,300 | 18,120 | 0.00% | 5K | xx.xx | ||
5,700 | 5,880 | 5,590 | -2.56% | 101.88K | xx.xx | ||
7,030 | 7,190 | 6,890 | +0.29% | 814 | xx.xx | ||
591 | 604 | 591 | -2.15% | 98.23K | xx.xx | ||
2,605 | 2,630 | 2,540 | +1.76% | 171.31K | xx.xx | ||
1,063 | 1,073 | 1,051 | -0.65% | 231.88K | xx.xx | ||
48,700 | 51,600 | 48,650 | -6.53% | 446.79K | xx.xx | ||
2,240 | 2,280 | 2,220 | -1.54% | 336.64K | xx.xx | ||
1,478 | 1,490 | 1,426 | -1.00% | 82.2K | xx.xx | ||
2,075 | 2,095 | 2,030 | +1.22% | 1.07M | xx.xx | ||
13,390 | 13,500 | 13,150 | -0.45% | 16.08K | xx.xx | ||
77,800 | 78,900 | 77,800 | -0.64% | 30.45K | xx.xx | ||
4,600 | 4,645 | 4,520 | +0.44% | 104.82K | xx.xx | ||
19,200 | 19,630 | 17,720 | +7.26% | 9.79M | xx.xx | ||
2,205 | 2,705 | 2,150 | 0.00% | 0 | xx.xx | ||
3,290 | 3,365 | 3,225 | -0.60% | 253.07K | xx.xx | ||
3,065 | 3,120 | 3,055 | -1.61% | 14.99K | xx.xx | ||
2,280 | 2,300 | 2,160 | -0.87% | 86.66K | xx.xx | ||
2,055 | 2,110 | 2,035 | -2.38% | 60.96K | xx.xx | ||
3,810 | 3,900 | 3,770 | +1.60% | 37.43K | xx.xx | ||
2,885 | 2,935 | 2,845 | +2.30% | 935.55K | xx.xx | ||
1,000 | 1,015 | 1,000 | -2.15% | 28.24K | xx.xx | ||
9,660 | 9,980 | 9,550 | +0.63% | 14.83K | xx.xx | ||
6,140 | 6,190 | 6,070 | +0.49% | 38.78K | xx.xx | ||
2,080.00 | 2,145.00 | 2,015.00 | -3.03% | 48.49K | xx.xx | ||
24,250 | 24,350 | 22,700 | +5.90% | 79.42K | xx.xx | ||
8,970 | 9,050 | 8,810 | +1.82% | 7.42K | xx.xx | ||
43,900 | 44,400 | 43,200 | +0.80% | 155.75K | xx.xx | ||
13,120 | 13,140 | 12,800 | +1.63% | 4.52K | xx.xx | ||
14,020 | 14,170 | 13,650 | +1.82% | 35.18K | xx.xx | ||
3,735 | 3,790 | 3,700 | -1.58% | 69.77K | xx.xx | ||
33,650 | 35,800 | 32,200 | -7.17% | 2.07M | xx.xx | ||
3,815 | 3,880 | 3,755 | +0.13% | 20.38K | xx.xx | ||
3,410 | 3,425 | 3,305 | -0.44% | 10.14K | xx.xx | ||
8,550 | 8,640 | 8,450 | +1.18% | 38.39K | xx.xx | ||
22,700 | 22,800 | 22,450 | +1.11% | 26.09K | xx.xx | ||
16,220 | 16,410 | 15,980 | +0.68% | 7.64K | xx.xx | ||
21,950 | 22,250 | 20,300 | 0.00% | 179.47K | xx.xx | ||
3,165 | 3,390 | 3,090 | 0.00% | 0 | xx.xx | ||
23,600 | 25,100 | 23,350 | -3.48% | 70.07K | xx.xx | ||
2,320 | 2,455 | 2,275 | +1.09% | 812.96K | xx.xx | ||
1,171 | 1,183 | 1,163 | -0.51% | 81.59K | xx.xx | ||
3,955 | 3,985 | 3,905 | +0.38% | 67.26K | xx.xx | ||
775 | 775 | 749 | -0.13% | 283.91K | xx.xx | ||
5,890 | 5,940 | 5,730 | +2.43% | 76.04K | xx.xx | ||
1,339 | 1,375 | 1,292 | +2.37% | 16.15K | xx.xx | ||
13,700 | 13,770 | 13,340 | -0.58% | 193.72K | xx.xx | ||
18,140 | 19,020 | 18,010 | -4.12% | 105.44K | xx.xx | ||
8,800 | 8,900 | 8,680 | +1.03% | 8.78K | xx.xx | ||
6,820 | 6,890 | 6,510 | +4.44% | 331.82K | xx.xx | ||
19,030 | 20,350 | 18,990 | -6.26% | 994.15K | xx.xx | ||
5,190 | 5,350 | 5,070 | -2.99% | 48.79K | xx.xx | ||
2,295 | 2,395 | 1,995 | +12.22% | 1.53M | xx.xx | ||
7,070 | 7,120 | 7,020 | -0.28% | 13.22K | xx.xx | ||
6,790 | 6,820 | 6,700 | -0.15% | 2.86K | xx.xx | ||
2,525 | 2,620 | 2,520 | -1.94% | 22.27K | xx.xx | ||
26,850 | 27,700 | 26,700 | -3.24% | 177.15K | xx.xx | ||
3,345 | 3,445 | 3,345 | -1.62% | 20.05K | xx.xx | ||
1,720 | 1,741 | 1,701 | +0.06% | 117.58K | xx.xx | ||
13,020 | 13,470 | 13,020 | -2.18% | 101.15K | xx.xx | ||
15,160 | 15,300 | 14,670 | -0.46% | 28.59K | xx.xx | ||
8,890 | 8,930 | 8,830 | +0.45% | 12.69K | xx.xx | ||
6,720 | 7,500 | 6,200 | +6.16% | 231.76K | xx.xx | ||
3,595 | 3,710 | 3,585 | -0.42% | 33.85K | xx.xx | ||
6,120 | 6,210 | 6,020 | +0.33% | 10.27K | xx.xx | ||
5,920 | 5,980 | 5,800 | +1.72% | 9.19K | xx.xx | ||
54,500 | 56,200 | 53,700 | -1.27% | 64.91K | xx.xx | ||
7,390 | 7,630 | 7,330 | -3.15% | 158.19K | xx.xx | ||
6,490 | 6,490 | 6,260 | 0.00% | 6.84K | xx.xx | ||
9,530 | 9,760 | 9,140 | +4.27% | 403.87K | xx.xx | ||
2,645 | 2,720 | 2,640 | -1.49% | 118.4K | xx.xx | ||
24,850 | 25,550 | 24,700 | -2.36% | 46.96K | xx.xx | ||
2,490 | 2,550 | 2,450 | +1.01% | 70.43K | xx.xx | ||
5,370 | 5,470 | 5,010 | +5.09% | 8.57K | xx.xx | ||
9,480 | 9,610 | 9,480 | -1.66% | 4.92K | xx.xx | ||
15,060 | 15,570 | 15,000 | -3.09% | 114.54K | xx.xx | ||
3,835 | 3,995 | 3,720 | -0.13% | 34.33K | xx.xx | ||
1,893.00 | 1,937.00 | 1,889.00 | -0.84% | 243.57K | xx.xx | ||
7,880.00 | 8,050.00 | 7,850.00 | -0.63% | 32.1K | xx.xx | ||
1,337.00 | 1,360.00 | 1,320.00 | -0.96% | 80.11K | xx.xx | ||
19,350.00 | 20,250.00 | 19,350.00 | -3.25% | 41.18K | xx.xx | ||
46,200.00 | 46,650.00 | 45,500.00 | +0.22% | 164.38K | xx.xx | ||
1,388.00 | 1,409.00 | 1,360.00 | -0.36% | 32.75K | xx.xx | ||
21,400.00 | 21,650.00 | 20,650.00 | +4.90% | 256.62K | xx.xx | ||
7,050.00 | 7,060.00 | 6,900.00 | +0.14% | 21.27K | xx.xx | ||
2,575.00 | 2,585.00 | 2,520.00 | +1.38% | 14.52K | xx.xx | ||
7,540.00 | 7,650.00 | 7,400.00 | +0.80% | 4.53K | xx.xx | ||
1,086.00 | 1,125.00 | 1,082.00 | -1.36% | 247.34K | xx.xx | ||
10,720.00 | 11,380.00 | 10,720.00 | -3.42% | 9.77K | xx.xx | ||
2,995.00 | 3,005.00 | 2,955.00 | 0.00% | 51.47K | xx.xx | ||
8,540.00 | 8,570.00 | 8,350.00 | -0.47% | 77.61K | xx.xx | ||
4,780.00 | 4,850.00 | 4,700.00 | +1.38% | 126.75K | xx.xx | ||
5,720.00 | 5,930.00 | 5,710.00 | -0.52% | 853.78K | xx.xx | ||
4,490.00 | 4,500.00 | 4,425.00 | +0.67% | 46.88K | xx.xx | ||
4,610.00 | 5,180.00 | 3,980.00 | +15.54% | 2.27M | xx.xx | ||
6,190.00 | 6,330.00 | 6,050.00 | +0.65% | 44.7K | xx.xx | ||
7,560.00 | 7,780.00 | 7,560.00 | -1.82% | 25.3K | xx.xx | ||
8,970.00 | 9,290.00 | 8,920.00 | -1.21% | 422.77K | xx.xx | ||
4,565.00 | 4,640.00 | 4,505.00 | +1.44% | 24.69K | xx.xx | ||
10,210.00 | 10,350.00 | 10,150.00 | -0.49% | 3.98K | xx.xx | ||
6,550.00 | 6,840.00 | 6,520.00 | 0.00% | 0 | xx.xx | ||
18,000.00 | 18,300.00 | 17,410.00 | +2.56% | 28.63K | xx.xx | ||
10,270.00 | 10,390.00 | 10,030.00 | +0.69% | 47.74K | xx.xx | ||
6,100.00 | 6,360.00 | 6,010.00 | -4.39% | 87.57K | xx.xx | ||
17,100.00 | 17,200.00 | 16,610.00 | +0.71% | 52.4K | xx.xx | ||
6,450.00 | 6,470.00 | 6,240.00 | +2.71% | 66.06K | xx.xx | ||
10,900.00 | 11,480.00 | 10,900.00 | -0.82% | 97.94K | xx.xx | ||
7,870.00 | 8,390.00 | 7,870.00 | -5.07% | 6.19K | xx.xx | ||
9,150.00 | 9,500.00 | 9,060.00 | -1.08% | 40.38K | xx.xx | ||
12,710.00 | 13,310.00 | 12,670.00 | -1.32% | 286K | xx.xx | ||
4,385.00 | 4,490.00 | 4,385.00 | -1.02% | 34.86K | xx.xx | ||
18,280.00 | 18,340.00 | 17,390.00 | +1.50% | 52.23K | xx.xx | ||
4,805.00 | 5,220.00 | 4,780.00 | -6.15% | 1.13M | xx.xx |