成交價

• K005930삼성전자2,385,000-30000.00-1.24%0.91%2,400,0002,378,0002,415,000189
• K005935삼성전자우1,881,000-40000.00-2.08%2.60%1,912,0001,862,0001,921,00041
• K005300롯데칠성1,733,00013,0000.76%1.80%1,734,0001,703,0001,720,0002
• K000670영풍1,142,00010,0000.88%2.83%1,155,0001,123,0001,132,0002
• K003240태광산업1,077,0006000.00.56%2.71%1,086,0001,057,0001,071,0001
• K051900LG생활건강1,007,00013,0001.31%2.52%1,007,000982,000994,00033
• K035420엔에이치엔 주식회사861,000-8000.00-0.92%1.61%865,000851,000869,000101
• K005305롯데칠성우826,0005000.00.61%0.73%827,000821,000821,0000
• K001800오리온798,0000.000.00%100.00%798,0000.00798,00097
• K007310오뚜기796,000-10000.00-1.24%2.36%809,000790,000806,0006
• K003920남양유업776,00015,0001.97%1.97%776,000761,000761,0001
• K002270롯데푸드635,0004000.00.63%1.11%636,000629,000631,0002
• K051905LG생활건강우623,000-11000.00-1.74%2.21%635,000621,000634,0004
• K002797아모레G2우B553,0000.000.00%100.00%553,0000.00553,0000
• K086900메디톡스543,600-4900.00-0.89%2.41%549,900536,700548,50031
• K145020휴젤525,9001600.00.31%2.27%529,900518,000524,30021
• K010130고려아연444,00010,0002.30%3.23%447,000433,000434,00073
• K002380KCC424,0004000.00.95%2.74%431,500420,000420,00036
• K002960한국쉘석유405,5002500.00.62%0.74%405,500402,500403,0002
• K128940한미약품382,500-22000.00-5.44%5.07%402,000381,500404,500197
• K267250현대로보틱스381,000-2000.00-0.52%1.96%383,000375,500383,00054
• K001460BYC367,500-3000.00-0.81%2.02%375,000367,500370,5001
• K097950CJ제일제당363,000-2500.00-0.68%1.50%364,500359,000365,50035
• K036570엔씨소프트361,500-24500.00-6.35%9.07%389,500354,500386,000851
• K004370농심345,500-4000.00-1.14%1.14%349,000345,000349,5009
• K011170롯데케미칼329,500-4500.00-1.35%2.99%339,000329,000334,000146
• K267270현대건설기계329,500-2000.00-0.60%4.07%338,500325,000331,50019
• K006040DongwonInd321,000500.000.16%1.72%322,500317,000320,5001
• K090430아모레퍼시픽311,000-3500.00-1.11%2.70%318,500310,000314,50077
• K267260현대일렉트릭308,0001000.00.33%1.63%310,000305,000307,00023
• K023530롯데쇼핑308,000-1500.00-0.48%2.75%311,500303,000309,50055
• K002600조흥307,500-500.00-0.16%1.95%310,500304,500308,0000
• K003925남양유업우286,5004500.01.60%0.71%287,000285,000282,0000
• K005490POSCO284,0009000.03.27%4.00%286,000275,000275,000622
• K207940삼성바이오로직스281,500-2000.00-0.71%1.59%282,000277,500283,500375
• K051910LG화학280,500-2500.00-0.88%1.94%285,000279,500283,000147
• K034730SK C&C280,5001500.00.54%1.97%283,000277,500279,00080
• K000810삼성화재278,0000.000.00%1.08%279,500276,500278,00048
• K017670SK텔레콤266,0002000.00.76%3.79%273,000263,000264,000284
• K204320만도258,0005500.02.18%3.56%260,000251,000252,50056
• K012330현대모비스254,5001000.00.39%1.58%256,500252,500253,500117
• K037710광주신세계253,0000.000.00%0.79%253,000251,000253,0000
• K006650대한유화243,500-7000.00-2.79%3.39%251,500243,000250,50042
• K000100유한양행241,000-1000.00-0.41%1.03%241,500239,000242,00022
• K004170신세계238,5001500.00.63%2.74%238,500232,000237,00030
• K049770동원F&B236,5001500.00.64%1.91%238,000233,500235,0004
• K028150GS홈쇼핑231,0001000.00.43%3.83%234,900226,100230,00011
• K139480이마트229,5000.000.00%1.96%232,000227,500229,50073
• K002840미원상사225,500-500.00-0.22%0.00%225,500225,500226,0000
• K003940삼양제넥스213,5000.000.00%100.00%213,5000.00213,5003