현재시간2025-10-0210:48:00
116,300
전일대비3,700
등락률(%)3.29
113,800
116,500
113,700
442,617
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 114,800 | 1.95 | 2,200 | 116,300 | 116,200 | 57 | 6,543,600 |
15:19:50 | 114,800 | 1.95 | 2,200 | 114,800 | 114,700 | 849 | 97,465,200 |
15:19:40 | 114,800 | 1.95 | 2,200 | 114,800 | 114,700 | 68 | 7,806,400 |
15:19:30 | 114,700 | 1.87 | 2,100 | 114,800 | 114,700 | 3 | 344,100 |
15:19:20 | 114,700 | 1.87 | 2,100 | 114,800 | 114,700 | 22 | 2,523,400 |
15:19:10 | 114,700 | 1.87 | 2,100 | 114,800 | 114,700 | 109 | 12,502,300 |
15:19:00 | 114,700 | 1.87 | 2,100 | 114,800 | 114,700 | 7 | 802,900 |
15:18:50 | 114,700 | 1.87 | 2,100 | 114,800 | 114,700 | 55 | 6,308,500 |
15:18:40 | 114,700 | 1.87 | 2,100 | 114,800 | 114,700 | 76 | 8,717,200 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/10/02 | 116,300 | 3,700 | 113,800 | 116,500 | 113,700 | 442,617 | 51,110,274,250 |
25/10/01 | 112,600 | 400 | 113,500 | 114,300 | 112,000 | 205,555 | 23,251,482,150 |
25/09/30 | 113,000 | 2,400 | 114,800 | 116,000 | 112,900 | 277,604 | 31,628,648,600 |
25/09/29 | 115,400 | 300 | 116,100 | 116,700 | 114,400 | 253,388 | 29,306,061,250 |
25/09/26 | 115,100 | 5,300 | 118,800 | 118,900 | 115,100 | 326,714 | 37,956,910,650 |
25/09/25 | 120,400 | 5,200 | 115,700 | 121,500 | 115,700 | 603,613 | 72,034,088,400 |
25/09/24 | 115,200 | 3,500 | 120,600 | 120,700 | 115,100 | 348,084 | 40,682,008,400 |
25/09/23 | 118,700 | 600 | 118,200 | 120,700 | 117,700 | 289,084 | 34,327,298,750 |
25/09/22 | 118,100 | 700 | 119,000 | 120,600 | 117,800 | 281,523 | 33,451,753,800 |
25/09/19 | 118,800 | 4,100 | 121,800 | 122,400 | 118,800 | 468,717 | 56,162,394,150 |