현재시간2025-05-3007:55:50
24,300
전일대비450
등락률(%)-1.82
24,500
25,000
24,150
272,001
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 24,500 | -1.01 | 250 | 24,300 | 24,250 | 4 | 98,000 |
15:19:50 | 24,500 | -1.01 | 250 | 24,500 | 24,450 | 1 | 24,500 |
15:19:40 | 24,450 | -1.21 | 300 | 24,500 | 24,450 | 1 | 24,450 |
15:19:30 | 24,500 | -1.01 | 250 | 24,500 | 24,450 | 28 | 686,000 |
15:19:20 | 24,400 | -1.41 | 350 | 24,450 | 24,400 | 31 | 756,400 |
15:19:10 | 24,500 | -1.01 | 250 | 24,500 | 24,400 | 36 | 882,000 |
15:19:00 | 24,400 | -1.41 | 350 | 24,500 | 24,400 | 7 | 170,800 |
15:18:50 | 24,350 | -1.62 | 400 | 24,450 | 24,350 | 25 | 608,750 |
15:18:40 | 24,450 | -1.21 | 300 | 24,500 | 24,400 | 1 | 24,450 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/05/30 | 24,300 | 450 | 24,500 | 25,000 | 24,150 | 272,001 | 6,620,785,525 |
25/05/29 | 24,750 | 700 | 24,550 | 25,200 | 23,600 | 113,093 | 2,776,029,250 |
25/05/28 | 24,050 | 1,400 | 22,900 | 24,350 | 22,850 | 122,918 | 2,913,047,400 |
25/05/27 | 22,650 | 850 | 23,300 | 23,450 | 22,500 | 72,657 | 1,650,123,750 |
25/05/26 | 23,500 | 1,150 | 22,800 | 25,150 | 22,500 | 246,730 | 5,951,674,350 |
25/05/23 | 22,350 | 1,000 | 23,400 | 23,450 | 22,100 | 86,263 | 1,945,336,450 |
25/05/22 | 23,350 | 550 | 23,800 | 24,000 | 23,000 | 99,731 | 2,329,209,050 |
25/05/21 | 23,900 | 250 | 23,950 | 24,550 | 23,900 | 70,971 | 1,716,754,450 |
25/05/20 | 24,150 | 1,400 | 25,750 | 26,000 | 24,150 | 95,416 | 2,345,886,425 |
25/05/19 | 25,550 | 500 | 25,350 | 26,250 | 25,350 | 52,572 | 1,347,947,900 |