현재시간2022-05-2417:17:27
478,500
전일대비17,900
등락률(%)-3.61
495,000
497,500
478,500
173,697
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 480,000 | -3.30 | 16,400 | 478,500 | 478,400 | 633 | 303,840,000 |
15:19:50 | 480,000 | -3.30 | 16,400 | 480,100 | 480,000 | 98 | 47,040,000 |
15:19:30 | 480,000 | -3.30 | 16,400 | 480,100 | 480,000 | 555 | 266,400,000 |
15:19:10 | 480,100 | -3.28 | 16,300 | 480,100 | 480,000 | 182 | 87,378,200 |
15:18:50 | 480,100 | -3.28 | 16,300 | 480,100 | 480,000 | 325 | 156,032,500 |
15:18:30 | 480,200 | -3.26 | 16,200 | 480,200 | 480,100 | 29 | 13,925,800 |
15:18:10 | 480,600 | -3.18 | 15,800 | 480,600 | 480,500 | 60 | 28,836,000 |
15:17:50 | 480,700 | -3.16 | 15,700 | 480,700 | 480,600 | 205 | 98,543,500 |
15:17:30 | 480,700 | -3.16 | 15,700 | 480,800 | 480,700 | 23 | 11,056,100 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
22/05/24 | 478,500 | 17,900 | 495,000 | 497,500 | 478,500 | 173,697 | 84,627,243,200 |
22/05/23 | 496,400 | 3,000 | 499,800 | 504,500 | 488,500 | 199,700 | 98,870,402,800 |
22/05/20 | 493,400 | 18,600 | 476,700 | 494,700 | 476,700 | 275,928 | 135,109,098,600 |
22/05/19 | 474,800 | 1,100 | 461,700 | 491,500 | 461,200 | 307,229 | 144,895,243,100 |
22/05/18 | 475,900 | 6,400 | 482,100 | 491,400 | 475,900 | 200,337 | 96,536,502,800 |
22/05/17 | 469,500 | 20,000 | 451,100 | 470,000 | 450,100 | 152,751 | 70,478,516,800 |
22/05/16 | 449,500 | 0 - | 461,000 | 462,800 | 449,500 | 156,218 | 71,178,217,100 |
22/05/13 | 449,500 | 3,400 | 447,000 | 454,200 | 428,000 | 350,738 | 155,725,830,000 |
22/05/12 | 446,100 | 30,300 | 468,000 | 468,100 | 446,100 | 311,372 | 141,894,183,700 |
22/05/11 | 476,400 | 500 | 476,600 | 479,400 | 468,600 | 159,363 | 75,521,519,200 |