현재시간2025-09-2923:02:56
22,700
전일대비300
등락률(%)-1.30
23,400
23,400
22,550
45,652
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 22,750 | -1.09 | 250 | 22,750 | 22,700 | 69 | 1,569,750 |
15:19:40 | 22,750 | -1.09 | 250 | 22,800 | 22,750 | 89 | 2,024,750 |
15:19:30 | 22,700 | -1.30 | 300 | 22,750 | 22,700 | 22 | 499,400 |
15:19:10 | 22,750 | -1.09 | 250 | 22,750 | 22,700 | 100 | 2,275,000 |
15:18:50 | 22,750 | -1.09 | 250 | 22,800 | 22,750 | 54 | 1,228,500 |
15:18:40 | 22,750 | -1.09 | 250 | 22,750 | 22,700 | 6 | 136,500 |
15:18:30 | 22,750 | -1.09 | 250 | 22,750 | 22,700 | 72 | 1,638,000 |
15:18:20 | 22,750 | -1.09 | 250 | 22,750 | 22,700 | 77 | 1,751,750 |
15:18:00 | 22,750 | -1.09 | 250 | 22,750 | 22,700 | 19 | 432,250 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/09/29 | 22,700 | 300 | 23,400 | 23,400 | 22,550 | 45,652 | 1,042,629,275 |
25/09/26 | 23,000 | 1,300 | 24,100 | 24,100 | 23,000 | 89,544 | 2,084,680,325 |
25/09/25 | 24,300 | 650 | 23,550 | 24,450 | 23,550 | 67,633 | 1,620,019,050 |
25/09/24 | 23,650 | 500 | 24,300 | 24,350 | 23,500 | 69,157 | 1,641,209,000 |
25/09/23 | 24,150 | 100 | 24,100 | 24,250 | 23,750 | 49,753 | 1,194,240,425 |
25/09/22 | 24,050 | 450 | 24,650 | 24,650 | 24,050 | 59,647 | 1,447,810,525 |
25/09/19 | 24,500 | 650 | 25,100 | 25,150 | 24,500 | 112,541 | 2,769,860,625 |
25/09/18 | 25,150 | 150 | 24,800 | 25,200 | 24,550 | 60,750 | 1,513,341,375 |
25/09/17 | 25,000 | 150 | 25,000 | 25,050 | 24,600 | 42,965 | 1,068,663,125 |
25/09/16 | 24,850 | 150 | 25,200 | 25,350 | 24,700 | 63,243 | 1,575,540,975 |