현재시간2025-01-2417:59:52
30,800
전일대비200
등락률(%)0.65
30,600
31,400
30,300
56,882
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 30,900 | 0.98 | 300 | 30,850 | 30,800 | 13 | 401,700 |
15:19:50 | 30,900 | 0.98 | 300 | 30,950 | 30,900 | 4 | 123,600 |
15:19:30 | 30,900 | 0.98 | 300 | 30,950 | 30,900 | 25 | 772,500 |
15:19:20 | 30,850 | 0.82 | 250 | 30,900 | 30,850 | 2 | 61,700 |
15:19:00 | 30,900 | 0.98 | 300 | 30,900 | 30,850 | 491 | 15,171,900 |
15:18:30 | 30,900 | 0.98 | 300 | 30,900 | 30,850 | 20 | 618,000 |
15:18:10 | 30,800 | 0.65 | 200 | 30,900 | 30,850 | 21 | 646,800 |
15:18:00 | 30,850 | 0.82 | 250 | 30,900 | 30,850 | 69 | 2,128,650 |
15:17:50 | 30,800 | 0.65 | 200 | 30,900 | 30,800 | 25 | 770,000 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/01/24 | 30,800 | 200 | 30,600 | 31,400 | 30,300 | 56,882 | 1,748,227,900 |
25/01/23 | 30,600 | 900 | 31,500 | 31,550 | 30,300 | 90,907 | 2,791,328,550 |
25/01/22 | 31,500 | 400 | 30,900 | 31,750 | 30,850 | 82,547 | 2,593,100,600 |
25/01/21 | 31,100 | 1,800 | 32,400 | 32,750 | 30,750 | 170,286 | 5,352,265,600 |
25/01/20 | 32,900 | 800 | 32,150 | 33,100 | 32,150 | 131,390 | 4,307,004,150 |
25/01/17 | 32,100 | 500 | 32,450 | 32,900 | 31,850 | 100,339 | 3,238,077,250 |
25/01/16 | 32,600 | 250 | 32,950 | 33,200 | 32,350 | 91,855 | 3,009,001,050 |
25/01/15 | 32,350 | 400 | 33,100 | 33,650 | 32,100 | 104,308 | 3,409,632,850 |
25/01/14 | 32,750 | 1,450 | 31,600 | 33,100 | 31,600 | 147,220 | 4,773,345,350 |
25/01/13 | 31,300 | 600 | 31,700 | 32,300 | 31,250 | 101,777 | 3,225,470,450 |