주가정보
Stock Price Information
Stock Price Information
현재시간2025-10-1003:26:57
46,550
전일대비800
등락률(%)-1.69
47,350
47,450
46,000
591,058
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 46,700 | -1.37 | 650 | 46,600 | 46,550 | 230 | 10,741,000 |
15:19:50 | 46,700 | -1.37 | 650 | 46,750 | 46,700 | 85 | 3,969,500 |
15:19:40 | 46,700 | -1.37 | 650 | 46,750 | 46,700 | 429 | 20,034,300 |
15:19:30 | 46,700 | -1.37 | 650 | 46,750 | 46,700 | 939 | 43,851,300 |
15:19:20 | 46,700 | -1.37 | 650 | 46,750 | 46,700 | 253 | 11,815,100 |
15:19:10 | 46,700 | -1.37 | 650 | 46,750 | 46,700 | 174 | 8,125,800 |
15:19:00 | 46,700 | -1.37 | 650 | 46,750 | 46,700 | 34 | 1,587,800 |
15:18:50 | 46,700 | -1.37 | 650 | 46,750 | 46,700 | 3 | 140,100 |
15:18:40 | 46,700 | -1.37 | 650 | 46,750 | 46,700 | 22 | 1,027,400 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/10/10 | 46,550 | 800 | 47,350 | 47,450 | 46,000 | 591,058 | 27,629,576,175 |
25/10/02 | 47,350 | 150 | 47,450 | 48,250 | 47,350 | 455,731 | 21,756,698,550 |
25/10/01 | 47,200 | 250 | 47,650 | 47,850 | 46,900 | 333,265 | 15,753,411,450 |
25/09/30 | 47,450 | 950 | 48,200 | 48,250 | 47,450 | 320,641 | 15,303,663,225 |
25/09/29 | 48,400 | 300 | 48,700 | 48,700 | 47,600 | 315,622 | 15,184,575,525 |
25/09/26 | 48,100 | 2,000 | 49,500 | 49,550 | 48,050 | 472,959 | 22,925,269,175 |
25/09/25 | 50,100 | 1,550 | 48,800 | 50,200 | 48,800 | 526,692 | 26,121,325,300 |
25/09/24 | 48,550 | 1,100 | 50,300 | 50,500 | 48,300 | 521,001 | 25,494,175,700 |
25/09/23 | 49,650 | 100 | 49,750 | 49,950 | 49,250 | 374,300 | 18,530,119,575 |
25/09/22 | 49,550 | 200 | 49,850 | 50,500 | 49,550 | 358,570 | 17,887,753,725 |