현재시간2025-09-1817:52:17
25,150
전일대비150
등락률(%)1.21
25,000
25,050
24,600
42,965
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 25,150 | 1.21 | 150 | 25,150 | 25,100 | 10 | 251,500 |
15:19:50 | 25,150 | 1.21 | 150 | 25,150 | 25,100 | 4 | 100,600 |
15:19:40 | 25,150 | 1.21 | 150 | 25,150 | 25,100 | 121 | 3,043,150 |
15:19:30 | 25,100 | 1.01 | 100 | 25,100 | 25,050 | 8 | 200,800 |
15:19:20 | 25,100 | 1.01 | 100 | 25,100 | 25,050 | 33 | 828,300 |
15:19:10 | 25,100 | 1.01 | 100 | 25,100 | 25,050 | 14 | 351,400 |
15:19:00 | 25,100 | 1.01 | 100 | 25,100 | 25,050 | 4 | 100,400 |
15:18:50 | 25,050 | 0.80 | 50 | 25,150 | 25,050 | 1 | 25,050 |
15:18:30 | 25,050 | 0.80 | 50 | 25,150 | 25,050 | 1 | 25,050 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
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 |
25/09/15 | 25,000 | 300 | 24,950 | 25,500 | 24,950 | 47,245 | 1,189,400,050 |
25/09/12 | 24,700 | 250 | 24,600 | 25,000 | 24,550 | 59,684 | 1,479,808,900 |
25/09/11 | 24,450 | 50 | 24,750 | 24,800 | 24,350 | 44,141 | 1,081,930,825 |
25/09/10 | 24,500 | 50 | 24,500 | 24,800 | 24,300 | 44,120 | 1,082,630,225 |
25/09/09 | 24,450 | 100 | 24,600 | 24,800 | 24,450 | 26,589 | 653,915,725 |
25/09/08 | 24,550 | 350 | 24,200 | 24,550 | 24,000 | 31,143 | 758,688,500 |
25/09/05 | 24,200 | 0 - | 24,550 | 24,550 | 24,100 | 38,065 | 921,964,700 |
25/09/04 | 24,200 | 200 | 24,250 | 25,600 | 24,100 | 57,934 | 1,410,421,275 |