Warning: Invalid argument supplied for foreach() in /home/elp.n-c.co.kr/html/chn/KRX/stock_quotes.php on line 420

시간	체결가	전일대비	매도호가	매수호가	체결량

매도 상위		매수 상위
증권사	거래량	증권사	거래량
미래에셋대우	11,639	미래에셋대우	16,963
삼성증권	8,857	JP모간	9,716
NH투자증권	6,239	키움증권	9,528
신한투자	5,953	삼성증권	7,850
JP모간	5,271	KB증권	3,564

일자	종가	전일대비	시가	고가	저가	거래량	거래대금
23/05/26	4,290	-5	4,480	4,485	4,235	71,317	308,238,440
23/05/25	4,295	-40	4,335	4,360	4,285	28,753	123,913,115
23/05/24	4,335	-20	4,450	4,450	4,290	49,198	212,643,710
23/05/23	4,355	-10	4,370	4,450	4,345	46,444	203,484,315
23/05/22	4,365	75	4,330	4,390	4,285	56,738	245,536,365
23/05/19	4,290	25	4,300	4,330	4,250	37,447	160,856,930
23/05/18	4,265	70	4,270	4,335	4,210	58,485	249,118,360
23/05/17	4,195	145	4,050	4,210	4,015	48,523	200,579,940
23/05/16	4,050	-145	4,205	4,330	4,020	113,052	465,593,555
23/05/15	4,195	-45	4,255	4,285	4,090	54,256	225,268,560
23/05/12	4,240	-30	4,295	4,295	4,220	45,843	194,095,910
23/05/11	4,270	65	4,385	4,385	4,255	40,501	174,411,140
23/05/10	4,205	-115	4,415	4,415	4,130	77,431	330,050,740
23/05/09	4,320	-65	4,495	4,495	4,295	56,610	246,622,655
23/05/08	4,385	50	4,335	4,460	4,290	71,303	312,036,210
23/05/04	4,335	-95	4,430	4,430	4,300	35,098	152,667,075
23/05/03	4,430	40	4,390	4,500	4,250	71,811	316,869,470
23/05/02	4,390	110	4,280	4,430	4,250	95,111	413,597,220
23/04/28	4,280	-115	4,395	4,435	4,220	120,967	519,505,630
23/04/27	4,395	-30	4,400	4,450	4,250	101,612	443,002,400
23/04/26	4,425	-180	4,625	4,655	4,420	127,868	575,886,320
23/04/25	4,605	-80	4,685	4,685	4,335	251,454	1,128,708,955
23/04/24	4,685	-85	4,780	4,840	4,560	208,677	978,796,130
23/04/21	4,770	-330	5,000	5,050	4,750	376,778	1,834,868,020
23/04/20	5,100	-300	5,500	5,600	5,000	819,334	4,247,399,830
23/04/19	5,400	-1,740	7,140	7,140	5,270	3,058,773	17,430,479,500
23/04/18	7,140	-80	7,110	7,390	7,070	205,331	1,470,629,910
23/04/17	7,220	650	6,810	7,460	6,600	558,764	3,932,359,490
23/04/14	6,570	850	5,780	6,940	5,740	781,512	5,050,242,920
23/04/13	5,720	-1,390	6,720	6,870	5,400	744,650	4,413,659,380
23/04/12	7,110	-820	7,910	8,000	7,110	226,969	1,707,404,370
23/04/11	7,930	0	7,930	8,000	7,790	116,988	923,929,400
23/04/10	7,930	590	7,400	7,970	7,390	383,837	2,992,449,020
23/04/07	7,340	50	7,300	7,390	7,080	113,654	824,454,580
23/04/06	7,290	-20	7,280	7,350	7,060	93,058	668,341,270
23/04/05	7,310	210	7,190	7,470	6,830	220,456	1,577,281,290
23/04/04	7,100	330	6,780	7,310	6,780	191,210	1,356,355,370
23/04/03	6,770	-60	6,770	6,890	6,600	126,956	854,509,210
23/03/31	6,830	-10	6,930	6,930	6,600	86,161	577,911,550
23/03/30	6,840	-40	6,880	6,990	6,770	55,925	382,681,210
23/03/29	6,880	30	6,740	6,900	6,480	138,511	923,923,750
23/03/28	6,850	350	6,500	6,880	6,400	166,124	1,106,067,330
23/03/27	6,500	10	6,550	6,600	6,280	115,813	747,276,940
23/03/24	6,490	320	6,170	6,560	6,100	148,430	944,719,260
23/03/23	6,170	220	5,920	6,170	5,810	64,702	389,295,780
23/03/22	5,950	-140	6,090	6,130	5,920	27,499	165,051,470
23/03/21	6,090	-30	6,120	6,170	5,860	64,558	387,318,360
23/03/20	6,120	270	5,850	6,150	5,790	119,780	719,689,550
23/03/17	5,850	50	5,810	5,890	5,720	72,139	418,830,530
23/03/16	5,800	30	5,750	5,800	5,580	59,541	341,234,300
23/03/15	5,770	360	5,520	5,770	5,240	68,943	382,036,450
23/03/14	5,410	-260	5,670	5,750	5,110	65,593	357,799,230
23/03/13	5,670	30	5,550	5,780	5,530	38,387	217,923,050
23/03/10	5,640	-20	5,560	5,720	5,500	36,483	205,033,000
23/03/09	5,660	-10	5,620	5,760	5,530	108,560	612,800,070
23/03/08	5,670	390	5,200	5,760	5,200	177,988	989,772,750
23/03/07	5,280	330	4,950	5,360	4,925	122,795	635,804,405
23/03/06	4,950	125	4,830	5,470	4,655	407,926	2,095,820,805
23/03/03	4,825	-145	5,030	5,100	4,740	32,613	159,811,870
23/03/02	4,970	-160	5,130	5,130	4,920	51,607	256,836,885