현재시간2025-11-1709:55:46
152,500
전일대비1,900
등락률(%)-4.69
155,100
156,400
150,300
370,728
| 시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
|---|---|---|---|---|---|---|---|
| 09:55:40 | 152,600 | -4.62 | 2,000 | 152,600 | 152,500 | 76 | 11,597,600 |
| 09:55:30 | 152,600 | -4.62 | 2,000 | 152,700 | 152,600 | 60 | 9,156,000 |
| 09:55:20 | 152,700 | -4.56 | 2,100 | 152,800 | 152,700 | 7 | 1,068,900 |
| 09:55:10 | 152,700 | -4.56 | 2,100 | 152,800 | 152,700 | 281 | 42,908,700 |
| 09:55:00 | 152,400 | -4.75 | 1,800 | 152,500 | 152,400 | 91 | 13,868,400 |
| 09:54:50 | 152,300 | -4.81 | 1,700 | 152,400 | 152,300 | 117 | 17,819,100 |
| 09:54:40 | 152,200 | -4.88 | 1,600 | 152,300 | 152,200 | 694 | 105,626,800 |
| 09:54:30 | 152,200 | -4.88 | 1,600 | 152,200 | 152,000 | 1,051 | 159,962,200 |
| 09:54:20 | 152,100 | -4.94 | 1,500 | 152,300 | 152,200 | 168 | 25,552,800 |
| 날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
|---|---|---|---|---|---|---|---|
| 25/11/14 | 150,600 | 9,400 | 155,100 | 156,400 | 150,300 | 370,728 | 56,943,966,900 |
| 25/11/13 | 160,000 | 4,700 | 155,200 | 160,200 | 153,200 | 578,111 | 91,501,719,750 |
| 25/11/12 | 155,300 | 1,700 | 155,600 | 157,000 | 152,300 | 316,121 | 49,039,738,150 |
| 25/11/11 | 153,600 | 200 | 155,400 | 162,200 | 151,300 | 561,388 | 88,269,466,300 |
| 25/11/10 | 153,800 | 2,700 | 151,400 | 154,600 | 148,600 | 328,529 | 49,884,439,000 |
| 25/11/07 | 151,100 | 6,900 | 154,100 | 158,500 | 148,600 | 488,367 | 74,455,435,600 |
| 25/11/06 | 158,000 | 100 | 162,100 | 164,800 | 158,000 | 429,277 | 68,850,376,800 |
| 25/11/05 | 157,900 | 3,900 | 159,000 | 161,900 | 150,500 | 688,684 | 107,554,753,350 |
| 25/11/04 | 161,800 | 3,100 | 170,800 | 170,900 | 161,000 | 725,702 | 119,691,156,950 |
| 25/11/03 | 164,900 | 4,900 | 163,600 | 165,700 | 158,600 | 531,734 | 86,676,560,400 |