현재시간2023-03-3118:00:02
76,700
전일대비1,800
등락률(%)2.40
75,400
80,400
74,500
926,472
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 76,600 | 2.27 | 1,700 | 76,800 | 76,700 | 772 | 59,135,200 |
15:19:50 | 76,800 | 2.54 | 1,900 | 76,800 | 76,700 | 14 | 1,075,200 |
15:19:40 | 76,700 | 2.40 | 1,800 | 76,800 | 76,600 | 209 | 16,030,300 |
15:19:30 | 76,800 | 2.54 | 1,900 | 76,700 | 76,600 | 182 | 13,977,600 |
15:19:20 | 76,600 | 2.27 | 1,700 | 76,600 | 76,500 | 34 | 2,604,400 |
15:19:10 | 76,600 | 2.27 | 1,700 | 76,600 | 76,500 | 236 | 18,077,600 |
15:19:00 | 76,500 | 2.14 | 1,600 | 76,500 | 76,400 | 1,864 | 142,596,000 |
15:18:50 | 76,400 | 2.00 | 1,500 | 76,500 | 76,400 | 57 | 4,354,800 |
15:18:40 | 76,500 | 2.14 | 1,600 | 76,500 | 76,400 | 119 | 9,103,500 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
23/03/31 | 76,700 | 1,800 | 75,400 | 80,400 | 74,500 | 926,472 | 71,456,078,300 |
23/03/30 | 74,900 | 2,500 | 78,000 | 78,800 | 74,300 | 746,415 | 56,788,937,000 |
23/03/29 | 77,400 | 500 | 76,800 | 79,600 | 76,000 | 1,162,774 | 90,726,568,500 |
23/03/28 | 76,900 | 3,300 | 80,500 | 81,300 | 76,000 | 1,075,941 | 83,431,014,200 |
23/03/27 | 80,200 | 6,700 | 86,900 | 87,000 | 79,300 | 1,521,596 | 125,183,512,600 |
23/03/24 | 86,900 | 0 - | 89,000 | 90,400 | 82,600 | 3,184,543 | 276,462,403,900 |
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 |