현재시간2023-02-0818:00:00
172,800
전일대비6,900
등락률(%)4.16
166,200
176,100
164,200
2,450,777
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 172,700 | 4.10 | 6,800 | 172,900 | 172,800 | 953 | 164,583,100 |
15:19:50 | 172,700 | 4.10 | 6,800 | 172,700 | 172,600 | 7 | 1,208,900 |
15:19:40 | 172,700 | 4.10 | 6,800 | 172,800 | 172,700 | 232 | 40,066,400 |
15:19:30 | 172,800 | 4.16 | 6,900 | 172,800 | 172,700 | 67 | 11,577,600 |
15:19:10 | 172,800 | 4.16 | 6,900 | 172,800 | 172,700 | 1,414 | 244,339,200 |
15:19:00 | 172,700 | 4.10 | 6,800 | 172,700 | 172,600 | 115 | 19,860,500 |
15:18:50 | 172,700 | 4.10 | 6,800 | 172,700 | 172,600 | 60 | 10,362,000 |
15:18:40 | 172,600 | 4.04 | 6,700 | 172,700 | 172,600 | 74 | 12,772,400 |
15:18:30 | 172,700 | 4.10 | 6,800 | 172,700 | 172,600 | 376 | 64,935,200 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
23/02/08 | 172,800 | 6,900 | 166,200 | 176,100 | 164,200 | 2,450,777 | 419,716,470,000 |
23/02/07 | 165,900 | 19,700 | 147,200 | 178,100 | 147,000 | 3,892,423 | 630,612,310,500 |
23/02/06 | 146,200 | 8,600 | 138,500 | 149,000 | 138,200 | 1,350,414 | 196,629,265,500 |
23/02/03 | 137,600 | 6,600 | 130,800 | 142,200 | 129,100 | 1,194,656 | 163,625,426,700 |
23/02/02 | 131,000 | 2,600 | 130,500 | 132,000 | 129,400 | 451,433 | 58,916,037,700 |
23/02/01 | 128,400 | 5,600 | 123,500 | 129,500 | 123,500 | 569,539 | 72,499,239,900 |
23/01/31 | 122,800 | 3,800 | 122,800 | 124,100 | 119,000 | 707,433 | 86,315,144,000 |
23/01/30 | 126,600 | 2,000 | 126,300 | 129,900 | 124,900 | 518,761 | 65,999,811,700 |
23/01/27 | 124,600 | 0 - | 126,600 | 126,900 | 123,600 | 373,892 | 46,798,754,100 |
23/01/26 | 124,600 | 7,200 | 118,900 | 124,900 | 117,400 | 631,635 | 77,171,055,000 |