현재시간2023-03-2317:59:59
86,900
전일대비16,600
등락률(%)23.61
70,300
91,300
70,100
7,577,452
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 86,100 | 22.48 | 15,800 | 87,000 | 86,900 | 13,928 | 1,199,200,800 |
15:19:50 | 86,600 | 23.19 | 16,300 | 86,600 | 86,500 | 8,157 | 706,396,200 |
15:19:40 | 86,300 | 22.76 | 16,000 | 86,400 | 86,300 | 6,447 | 556,376,100 |
15:19:30 | 86,000 | 22.33 | 15,700 | 86,100 | 86,000 | 2,521 | 216,806,000 |
15:19:20 | 86,600 | 23.19 | 16,300 | 86,600 | 86,500 | 1,297 | 112,320,200 |
15:19:00 | 85,600 | 21.76 | 15,300 | 85,900 | 85,600 | 3,386 | 289,841,600 |
15:18:50 | 85,700 | 21.91 | 15,400 | 85,700 | 85,600 | 3,411 | 292,322,700 |
15:18:40 | 85,400 | 21.48 | 15,100 | 85,500 | 85,400 | 3,292 | 281,136,800 |
15:18:30 | 85,700 | 21.91 | 15,400 | 85,800 | 85,700 | 2,203 | 188,797,100 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
23/03/23 | 86,900 | 16,600 | 70,300 | 91,300 | 70,100 | 7,577,452 | 638,853,195,000 |
23/03/22 | 70,300 | 500 | 71,900 | 72,700 | 69,800 | 526,942 | 37,345,381,700 |
23/03/21 | 69,800 | 5,100 | 64,600 | 74,000 | 62,700 | 1,407,167 | 97,323,171,100 |
23/03/20 | 64,700 | 2,900 | 61,000 | 65,900 | 58,800 | 990,243 | 62,502,937,500 |
23/03/17 | 67,600 | 2,900 | 70,500 | 72,000 | 65,700 | 660,272 | 44,931,867,300 |
23/03/16 | 70,500 | 3,300 | 74,300 | 76,300 | 69,700 | 1,000,553 | 72,149,894,000 |
23/03/15 | 73,800 | 1,600 | 76,500 | 77,500 | 71,700 | 1,235,656 | 92,493,028,000 |
23/03/14 | 72,200 | 1,300 | 78,000 | 81,900 | 70,500 | 1,874,439 | 143,029,336,400 |
23/03/13 | 73,500 | 5,500 | 67,500 | 73,500 | 67,500 | 418,084 | 29,714,496,500 |
23/03/10 | 68,000 | 3,900 | 67,700 | 69,600 | 67,700 | 260,342 | 17,798,923,600 |