주가정보
Stock Price Information
Stock Price Information
현재시간2025-07-0400:58:12
46,850
전일대비1,250
등락률(%)-2.60
47,550
47,700
46,600
557,597
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 46,850 | -2.60 | 1,250 | 46,900 | 46,850 | 143 | 6,699,550 |
15:19:50 | 46,800 | -2.70 | 1,300 | 46,850 | 46,800 | 11 | 514,800 |
15:19:40 | 46,850 | -2.60 | 1,250 | 46,850 | 46,800 | 114 | 5,340,900 |
15:19:30 | 46,850 | -2.60 | 1,250 | 46,850 | 46,800 | 104 | 4,872,400 |
15:19:20 | 46,800 | -2.70 | 1,300 | 46,850 | 46,800 | 102 | 4,773,600 |
15:19:10 | 46,850 | -2.60 | 1,250 | 46,850 | 46,800 | 37 | 1,733,450 |
15:19:00 | 46,800 | -2.70 | 1,300 | 46,850 | 46,800 | 121 | 5,662,800 |
15:18:50 | 46,850 | -2.60 | 1,250 | 46,850 | 46,800 | 647 | 30,311,950 |
15:18:40 | 46,850 | -2.60 | 1,250 | 46,850 | 46,800 | 135 | 6,324,750 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/07/04 | 46,850 | 1,250 | 47,550 | 47,700 | 46,600 | 557,597 | 26,272,231,825 |
25/07/03 | 48,100 | 2,450 | 46,350 | 48,550 | 46,050 | 1,347,139 | 63,994,492,000 |
25/07/02 | 45,650 | 150 | 45,150 | 45,700 | 44,700 | 405,636 | 18,316,665,300 |
25/07/01 | 45,500 | 350 | 45,250 | 46,450 | 44,750 | 708,583 | 32,368,386,025 |
25/06/30 | 45,150 | 200 | 45,250 | 46,300 | 44,650 | 584,486 | 26,492,469,900 |
25/06/27 | 44,950 | 2,400 | 47,300 | 47,500 | 44,650 | 807,129 | 36,702,005,525 |
25/06/26 | 47,350 | 650 | 48,900 | 49,100 | 46,850 | 787,823 | 37,625,273,525 |
25/06/25 | 48,000 | 900 | 48,450 | 48,650 | 47,350 | 970,352 | 46,470,533,625 |
25/06/24 | 48,900 | 6,050 | 44,300 | 50,500 | 44,300 | 3,519,746 | 168,011,628,325 |
25/06/23 | 42,850 | 1,400 | 43,000 | 43,350 | 42,100 | 649,456 | 27,711,528,675 |