현재시간2025-07-1807:43:51
112,200
전일대비9,300
등락률(%)9.04
105,200
116,600
105,000
2,128,747
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 112,100 | 8.94 | 9,200 | 112,300 | 112,200 | 641 | 71,856,100 |
15:19:50 | 112,100 | 8.94 | 9,200 | 112,100 | 112,000 | 127 | 14,236,700 |
15:19:40 | 112,100 | 8.94 | 9,200 | 112,100 | 112,000 | 523 | 58,628,300 |
15:19:30 | 112,100 | 8.94 | 9,200 | 112,200 | 112,100 | 30 | 3,363,000 |
15:19:20 | 112,200 | 9.04 | 9,300 | 112,200 | 112,100 | 63 | 7,068,600 |
15:19:10 | 112,100 | 8.94 | 9,200 | 112,200 | 112,100 | 2,067 | 231,710,700 |
15:19:00 | 112,200 | 9.04 | 9,300 | 112,300 | 112,200 | 336 | 37,699,200 |
15:18:50 | 112,300 | 9.14 | 9,400 | 112,300 | 112,200 | 62 | 6,962,600 |
15:18:40 | 112,200 | 9.04 | 9,300 | 112,300 | 112,200 | 298 | 33,435,600 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/07/18 | 112,200 | 9,300 | 105,200 | 116,600 | 105,000 | 2,128,747 | 237,275,200,150 |
25/07/17 | 102,900 | 200 | 104,100 | 105,300 | 101,300 | 283,178 | 29,162,579,400 |
25/07/16 | 102,700 | 2,300 | 104,600 | 105,700 | 102,600 | 204,020 | 21,131,977,950 |
25/07/15 | 105,000 | 200 | 104,700 | 106,500 | 103,600 | 315,129 | 33,037,351,300 |
25/07/14 | 105,200 | 0 - | 106,900 | 106,900 | 103,200 | 376,451 | 39,338,101,150 |
25/07/11 | 105,200 | 3,700 | 103,100 | 106,900 | 102,300 | 659,029 | 69,425,566,850 |
25/07/10 | 101,500 | 700 | 101,600 | 103,300 | 100,600 | 674,476 | 68,606,667,800 |
25/07/09 | 100,800 | 500 | 101,600 | 103,000 | 100,000 | 304,380 | 30,752,781,500 |
25/07/08 | 100,300 | 0 - | 101,100 | 103,700 | 99,900 | 332,805 | 33,712,771,600 |
25/07/07 | 100,300 | 3,800 | 105,100 | 106,900 | 100,300 | 391,749 | 39,939,308,550 |