현재시간2025-01-2417:59:52
129,600
전일대비1,600
등락률(%)-1.22
131,200
133,000
128,600
457,006
| 시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
|---|---|---|---|---|---|---|---|
| 15:20:00 | 129,700 | -1.14 | 1,500 | 129,700 | 129,600 | 563 | 73,021,100 |
| 15:19:40 | 129,700 | -1.14 | 1,500 | 129,800 | 129,700 | 254 | 32,943,800 |
| 15:19:30 | 129,900 | -0.99 | 1,300 | 129,900 | 129,800 | 6 | 779,400 |
| 15:19:20 | 129,900 | -0.99 | 1,300 | 129,900 | 129,700 | 1 | 129,900 |
| 15:19:10 | 129,900 | -0.99 | 1,300 | 129,900 | 129,700 | 10 | 1,299,000 |
| 15:19:00 | 130,000 | -0.91 | 1,200 | 130,000 | 129,700 | 8 | 1,040,000 |
| 15:18:50 | 129,600 | -1.22 | 1,600 | 129,700 | 129,600 | 26 | 3,369,600 |
| 15:18:40 | 129,700 | -1.14 | 1,500 | 129,700 | 129,600 | 17 | 2,204,900 |
| 15:18:30 | 129,700 | -1.14 | 1,500 | 129,700 | 129,600 | 21 | 2,723,700 |
| 날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
|---|---|---|---|---|---|---|---|
| 25/01/24 | 129,600 | 1,600 | 131,200 | 133,000 | 128,600 | 457,006 | 59,482,845,600 |
| 25/01/23 | 131,200 | 600 | 129,300 | 133,000 | 125,800 | 698,157 | 90,356,069,600 |
| 25/01/22 | 130,600 | 4,500 | 126,800 | 132,400 | 126,800 | 860,437 | 111,917,125,700 |
| 25/01/21 | 126,100 | 11,900 | 135,200 | 138,500 | 123,300 | 1,852,672 | 237,885,863,100 |
| 25/01/20 | 138,000 | 7,900 | 132,500 | 139,600 | 132,300 | 1,315,555 | 178,714,195,800 |
| 25/01/17 | 130,100 | 1,200 | 130,000 | 134,600 | 128,100 | 570,430 | 74,879,696,000 |
| 25/01/16 | 131,300 | 2,000 | 134,700 | 136,600 | 130,900 | 676,789 | 90,203,819,500 |
| 25/01/15 | 129,300 | 2,000 | 127,600 | 136,000 | 126,700 | 965,131 | 126,686,319,600 |
| 25/01/14 | 127,300 | 9,200 | 119,700 | 131,000 | 119,200 | 1,058,155 | 133,561,848,500 |
| 25/01/13 | 118,100 | 2,100 | 119,500 | 121,800 | 118,100 | 382,089 | 45,664,060,200 |