현재시간2025-05-1523:39:40
45,650
전일대비1,250
등락률(%)-2.67
46,700
46,800
45,650
370,852
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 45,700 | -2.56 | 1,200 | 45,700 | 45,650 | 2 | 91,400 |
15:19:50 | 45,650 | -2.67 | 1,250 | 45,700 | 45,650 | 35 | 1,597,750 |
15:19:40 | 45,700 | -2.56 | 1,200 | 45,700 | 45,650 | 189 | 8,637,300 |
15:19:30 | 45,700 | -2.56 | 1,200 | 45,700 | 45,650 | 265 | 12,110,500 |
15:19:20 | 45,700 | -2.56 | 1,200 | 45,700 | 45,650 | 312 | 14,258,400 |
15:19:10 | 45,700 | -2.56 | 1,200 | 45,700 | 45,650 | 87 | 3,975,900 |
15:19:00 | 45,700 | -2.56 | 1,200 | 45,700 | 45,650 | 202 | 9,231,400 |
15:18:50 | 45,700 | -2.56 | 1,200 | 45,700 | 45,650 | 588 | 26,871,600 |
15:18:40 | 45,700 | -2.56 | 1,200 | 45,700 | 45,650 | 74 | 3,381,800 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/05/15 | 45,650 | 1,250 | 46,700 | 46,800 | 45,650 | 370,852 | 17,124,000,800 |
25/05/14 | 46,900 | 50 | 47,000 | 47,200 | 44,950 | 897,935 | 41,385,234,075 |
25/05/13 | 46,950 | 750 | 48,250 | 49,100 | 46,900 | 583,073 | 27,852,878,750 |
25/05/12 | 47,700 | 550 | 47,450 | 47,750 | 47,150 | 522,658 | 24,821,474,475 |
25/05/09 | 47,150 | 1,500 | 48,900 | 49,000 | 47,050 | 523,288 | 24,863,922,900 |
25/05/08 | 48,650 | 250 | 48,450 | 49,100 | 48,000 | 487,153 | 23,657,985,000 |
25/05/07 | 48,400 | 1,800 | 50,600 | 50,900 | 47,950 | 742,958 | 36,274,602,550 |
25/05/02 | 50,200 | 800 | 50,000 | 50,900 | 49,500 | 375,866 | 18,865,186,825 |
25/04/30 | 51,000 | 100 | 51,300 | 51,300 | 49,650 | 796,552 | 40,137,662,750 |
25/04/29 | 51,100 | 400 | 52,300 | 52,500 | 50,000 | 489,857 | 25,125,254,350 |