현재시간2023-03-2409:38:34
85,800
전일대비1,100
등락률(%)-1.27
89,000
89,600
82,600
1,152,372
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
09:38:30 | 85,500 | -1.61 | 1,400 | 85,500 | 85,400 | 560 | 47,880,000 |
09:38:20 | 85,500 | -1.61 | 1,400 | 85,600 | 85,500 | 1,321 | 112,945,500 |
09:38:10 | 85,400 | -1.73 | 1,500 | 85,400 | 85,300 | 610 | 52,094,000 |
09:38:00 | 85,400 | -1.73 | 1,500 | 85,400 | 85,300 | 18 | 1,537,200 |
09:37:50 | 85,300 | -1.84 | 1,600 | 85,400 | 85,300 | 41 | 3,497,300 |
09:37:30 | 85,300 | -1.84 | 1,600 | 85,300 | 85,200 | 3,264 | 278,419,200 |
09:37:20 | 85,300 | -1.84 | 1,600 | 85,400 | 85,300 | 499 | 42,564,700 |
09:37:10 | 85,200 | -1.96 | 1,700 | 85,200 | 85,100 | 131 | 11,161,200 |
09:37:00 | 85,200 | -1.96 | 1,700 | 85,200 | 84,800 | 9,613 | 819,027,600 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
23/03/24 | 85,900 | 1,000 | 89,000 | 89,600 | 82,600 | 1,152,372 | 99,327,259,900 |
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 |