주가정보
Stock Price Information
Stock Price Information
현재시간2025-08-2800:28:49
52,500
전일대비2,500
등락률(%)-4.55
55,500
55,700
52,500
731,061
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 52,900 | -3.82 | 2,100 | 52,500 | 52,400 | 19 | 1,005,100 |
15:19:50 | 52,800 | -4.00 | 2,200 | 52,900 | 52,800 | 77 | 4,065,600 |
15:19:40 | 52,900 | -3.82 | 2,100 | 52,900 | 52,800 | 39 | 2,063,100 |
15:19:30 | 52,900 | -3.82 | 2,100 | 52,900 | 52,800 | 45 | 2,380,500 |
15:19:20 | 52,800 | -4.00 | 2,200 | 52,900 | 52,800 | 330 | 17,424,000 |
15:19:10 | 52,800 | -4.00 | 2,200 | 52,900 | 52,800 | 4,408 | 232,742,400 |
15:19:00 | 52,800 | -4.00 | 2,200 | 52,800 | 52,700 | 47 | 2,481,600 |
15:18:50 | 52,700 | -4.18 | 2,300 | 52,800 | 52,700 | 184 | 9,696,800 |
15:18:40 | 52,750 | -4.09 | 2,250 | 52,800 | 52,700 | 13 | 685,750 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/08/28 | 52,500 | 2,500 | 55,500 | 55,700 | 52,500 | 731,061 | 38,923,617,900 |
25/08/27 | 55,000 | 500 | 55,900 | 57,100 | 54,800 | 580,856 | 32,389,458,350 |
25/08/26 | 55,500 | 300 | 55,300 | 55,700 | 54,700 | 455,783 | 25,166,051,500 |
25/08/25 | 55,200 | 1,500 | 55,100 | 55,900 | 54,400 | 441,214 | 24,359,246,700 |
25/08/22 | 53,700 | 600 | 53,900 | 54,500 | 53,300 | 311,691 | 16,783,567,150 |
25/08/21 | 54,300 | 800 | 55,200 | 55,300 | 53,600 | 546,866 | 29,834,166,800 |
25/08/20 | 55,100 | 1,400 | 54,700 | 56,700 | 54,600 | 604,280 | 33,507,069,300 |
25/08/19 | 56,500 | 400 | 56,800 | 57,800 | 55,600 | 612,230 | 34,493,042,650 |
25/08/18 | 56,100 | 2,500 | 59,000 | 59,400 | 56,100 | 736,504 | 42,019,938,700 |
25/08/14 | 58,600 | 1,400 | 57,700 | 59,000 | 57,200 | 924,021 | 53,752,730,900 |