현재시간2025-07-1102:58:25
105,200
전일대비3,700
등락률(%)3.65
103,100
106,900
102,300
659,029
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 105,100 | 3.55 | 3,600 | 105,200 | 105,100 | 20 | 2,102,000 |
15:19:50 | 105,000 | 3.45 | 3,500 | 105,100 | 105,000 | 65 | 6,825,000 |
15:19:40 | 105,100 | 3.55 | 3,600 | 105,100 | 105,000 | 178 | 18,707,800 |
15:19:30 | 105,100 | 3.55 | 3,600 | 105,100 | 105,000 | 55 | 5,780,500 |
15:19:20 | 105,000 | 3.45 | 3,500 | 105,100 | 105,000 | 11 | 1,155,000 |
15:19:10 | 105,000 | 3.45 | 3,500 | 105,000 | 104,900 | 112 | 11,760,000 |
15:19:00 | 105,000 | 3.45 | 3,500 | 105,000 | 104,900 | 143 | 15,015,000 |
15:18:50 | 105,000 | 3.45 | 3,500 | 105,100 | 105,000 | 96 | 10,080,000 |
15:18:30 | 105,000 | 3.45 | 3,500 | 105,000 | 104,900 | 208 | 21,840,000 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/07/11 | 105,200 | 3,700 | 103,100 | 106,900 | 102,300 | 659,029 | 69,425,566,850 |
25/07/10 | 101,500 | 700 | 101,600 | 103,300 | 100,600 | 674,476 | 68,606,667,800 |
25/07/09 | 100,800 | 500 | 101,600 | 103,000 | 100,000 | 304,380 | 30,752,781,500 |
25/07/08 | 100,300 | 0 - | 101,100 | 103,700 | 99,900 | 332,805 | 33,712,771,600 |
25/07/07 | 100,300 | 3,800 | 105,100 | 106,900 | 100,300 | 391,749 | 39,939,308,550 |
25/07/04 | 104,100 | 2,100 | 104,200 | 105,400 | 102,400 | 321,107 | 33,336,796,400 |
25/07/03 | 106,200 | 3,000 | 104,400 | 108,300 | 103,600 | 645,885 | 68,383,385,700 |
25/07/02 | 103,200 | 1,200 | 101,000 | 103,500 | 99,900 | 257,953 | 26,238,493,550 |
25/07/01 | 102,000 | 1,400 | 100,700 | 104,000 | 99,700 | 339,853 | 34,686,137,150 |
25/06/30 | 100,600 | 400 | 101,000 | 104,200 | 100,100 | 357,579 | 36,443,555,600 |