현재시간2024-10-2219:28:03
42,800
전일대비2,000
등락률(%)-4.46
45,150
45,150
42,550
80,635
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 42,700 | -4.69 | 2,100 | 42,850 | 42,800 | 2 | 85,400 |
15:19:50 | 42,700 | -4.69 | 2,100 | 42,900 | 42,650 | 5 | 213,500 |
15:19:20 | 42,650 | -4.80 | 2,150 | 42,900 | 42,750 | 1,015 | 43,289,750 |
15:18:50 | 42,750 | -4.58 | 2,050 | 42,950 | 42,750 | 14 | 598,500 |
15:18:20 | 42,700 | -4.69 | 2,100 | 42,950 | 42,800 | 542 | 23,143,400 |
15:17:50 | 42,700 | -4.69 | 2,100 | 42,950 | 42,700 | 541 | 23,100,700 |
15:17:20 | 42,850 | -4.35 | 1,950 | 42,850 | 42,800 | 43 | 1,842,550 |
15:16:50 | 42,850 | -4.35 | 1,950 | 42,900 | 42,850 | 10 | 428,500 |
15:16:00 | 42,850 | -4.35 | 1,950 | 42,850 | 42,800 | 5 | 214,250 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
24/10/22 | 42,800 | 2,000 | 45,150 | 45,150 | 42,550 | 80,635 | 3,486,318,250 |
24/10/21 | 44,800 | 500 | 45,100 | 45,650 | 44,800 | 50,585 | 2,284,826,250 |
24/10/18 | 45,300 | 1,450 | 46,450 | 46,900 | 45,000 | 83,732 | 3,814,972,750 |
24/10/17 | 46,750 | 400 | 47,200 | 48,350 | 46,300 | 68,938 | 3,242,101,350 |
24/10/16 | 47,150 | 1,550 | 49,200 | 49,200 | 47,150 | 92,674 | 4,420,513,450 |
24/10/15 | 48,700 | 850 | 49,650 | 50,800 | 48,150 | 104,432 | 5,113,428,100 |
24/10/14 | 49,550 | 2,150 | 50,000 | 51,500 | 49,250 | 125,446 | 6,277,439,700 |
24/10/11 | 51,700 | 100 | 53,300 | 56,000 | 51,300 | 254,048 | 13,602,020,400 |
24/10/10 | 55,400 | 700 | 56,000 | 56,700 | 54,500 | 166,770 | 9,210,935,500 |
24/10/08 | 56,100 | 1,100 | 56,300 | 57,300 | 54,500 | 231,995 | 13,019,671,300 |