현재시간2023-09-2517:45:32
71,400
전일대비1,900
등락률(%)-2.59
74,700
75,600
70,800
266,012
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:19:50 | 71,100 | -3.00 | 2,200 | 71,500 | 71,400 | 361 | 25,667,100 |
15:19:40 | 71,300 | -2.73 | 2,000 | 71,300 | 71,100 | 197 | 14,046,100 |
15:19:30 | 71,300 | -2.73 | 2,000 | 71,300 | 71,100 | 45 | 3,208,500 |
15:19:20 | 71,200 | -2.86 | 2,100 | 71,300 | 71,200 | 4 | 284,800 |
15:19:10 | 71,300 | -2.73 | 2,000 | 71,300 | 71,100 | 33 | 2,352,900 |
15:19:00 | 71,000 | -3.14 | 2,300 | 71,300 | 71,100 | 50 | 3,550,000 |
15:18:40 | 71,000 | -3.14 | 2,300 | 71,300 | 71,100 | 8 | 568,000 |
15:18:30 | 71,300 | -2.73 | 2,000 | 71,400 | 71,300 | 141 | 10,053,300 |
15:18:20 | 71,300 | -2.73 | 2,000 | 71,400 | 71,300 | 41 | 2,923,300 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
23/09/25 | 71,400 | 1,900 | 74,700 | 75,600 | 70,800 | 266,012 | 19,193,394,500 |
23/09/22 | 73,300 | 500 | 72,200 | 74,300 | 72,000 | 193,538 | 14,138,762,800 |
23/09/21 | 73,800 | 2,100 | 76,500 | 78,000 | 73,300 | 280,958 | 21,187,913,600 |
23/09/20 | 75,900 | 1,300 | 74,300 | 77,800 | 74,100 | 264,909 | 20,155,000,600 |
23/09/19 | 74,600 | 2,600 | 77,200 | 77,700 | 74,600 | 203,160 | 15,366,705,000 |
23/09/18 | 77,200 | 600 | 77,200 | 78,700 | 75,800 | 214,379 | 16,563,597,500 |
23/09/15 | 77,800 | 500 | 77,500 | 78,800 | 76,600 | 205,056 | 15,931,994,500 |
23/09/14 | 77,300 | 200 | 77,700 | 79,200 | 77,100 | 203,178 | 15,851,227,900 |
23/09/13 | 77,100 | 900 | 77,500 | 79,700 | 77,100 | 256,219 | 20,055,834,600 |
23/09/12 | 78,000 | 2,000 | 81,000 | 81,800 | 78,000 | 373,418 | 29,546,818,200 |