현재시간2024-03-2917:15:25
78,800
전일대비4,100
등락률(%)-4.95
82,300
82,300
78,500
351,012
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 78,800 | -4.95 | 4,100 | 78,900 | 78,800 | 70 | 5,516,000 |
15:19:30 | 78,900 | -4.83 | 4,000 | 78,900 | 78,800 | 3 | 236,700 |
15:19:00 | 78,700 | -5.07 | 4,200 | 78,700 | 78,600 | 49 | 3,856,300 |
15:18:20 | 78,600 | -5.19 | 4,300 | 78,700 | 78,600 | 230 | 18,078,000 |
15:17:50 | 78,600 | -5.19 | 4,300 | 78,700 | 78,600 | 201 | 15,798,600 |
15:17:30 | 78,600 | -5.19 | 4,300 | 78,700 | 78,600 | 11 | 864,600 |
15:17:00 | 78,600 | -5.19 | 4,300 | 78,700 | 78,600 | 519 | 40,793,400 |
15:16:30 | 78,700 | -5.07 | 4,200 | 78,700 | 78,600 | 10 | 787,000 |
15:16:10 | 78,600 | -5.19 | 4,300 | 78,700 | 78,600 | 10 | 786,000 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
24/03/29 | 78,800 | 4,100 | 82,300 | 82,300 | 78,500 | 351,012 | 27,950,559,100 |
24/03/28 | 82,900 | 1,300 | 83,000 | 83,500 | 80,700 | 268,369 | 22,085,417,900 |
24/03/27 | 81,600 | 3,200 | 85,700 | 87,000 | 80,500 | 475,513 | 39,405,424,000 |
24/03/26 | 84,800 | 1,900 | 88,500 | 88,700 | 82,500 | 411,686 | 35,095,851,800 |
24/03/25 | 86,700 | 2,900 | 84,600 | 89,100 | 84,600 | 648,946 | 56,592,116,900 |
24/03/22 | 83,800 | 3,100 | 85,500 | 89,400 | 83,800 | 438,586 | 37,579,853,900 |
24/03/21 | 86,900 | 100 | 88,600 | 94,500 | 86,600 | 1,088,217 | 98,251,733,100 |
24/03/20 | 87,000 | 3,500 | 89,000 | 89,000 | 85,300 | 747,094 | 65,023,947,000 |
24/03/19 | 90,500 | 100 | 92,100 | 99,200 | 90,000 | 2,478,898 | 233,638,949,100 |
24/03/18 | 90,400 | 18,700 | 72,700 | 91,900 | 72,300 | 2,854,678 | 242,317,401,400 |