주가정보
Stock Price Information
Stock Price Information
현재시간2025-07-1112:19:23
47,200
전일대비1,900
등락률(%)4.19
45,800
48,250
45,650
1,483,975
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 47,200 | 4.19 | 1,900 | 47,200 | 47,150 | 2,856 | 134,803,200 |
15:19:50 | 47,250 | 4.30 | 1,950 | 47,250 | 47,150 | 395 | 18,663,750 |
15:19:40 | 47,200 | 4.19 | 1,900 | 47,200 | 47,150 | 503 | 23,741,600 |
15:19:30 | 47,250 | 4.30 | 1,950 | 47,250 | 47,200 | 1 | 47,250 |
15:19:20 | 47,200 | 4.19 | 1,900 | 47,250 | 47,200 | 222 | 10,478,400 |
15:19:10 | 47,200 | 4.19 | 1,900 | 47,250 | 47,200 | 72 | 3,398,400 |
15:19:00 | 47,250 | 4.30 | 1,950 | 47,250 | 47,200 | 4 | 189,000 |
15:18:50 | 47,250 | 4.30 | 1,950 | 47,250 | 47,200 | 288 | 13,608,000 |
15:18:40 | 47,250 | 4.30 | 1,950 | 47,300 | 47,250 | 128 | 6,048,000 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/07/11 | 47,200 | 1,900 | 45,800 | 48,250 | 45,650 | 1,483,975 | 69,907,461,600 |
25/07/10 | 45,300 | 500 | 45,250 | 45,350 | 44,650 | 460,539 | 20,735,132,725 |
25/07/09 | 44,800 | 100 | 45,400 | 45,800 | 44,550 | 381,876 | 17,168,271,200 |
25/07/08 | 44,900 | 300 | 45,200 | 45,900 | 44,500 | 448,922 | 20,205,792,900 |
25/07/07 | 45,200 | 1,650 | 47,300 | 47,850 | 45,150 | 566,169 | 26,045,140,850 |
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 |