현재시간2024-10-2917:59:43
173,800
전일대비1,800
등락률(%)1.05
169,300
174,300
167,500
485,689
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 174,000 | 1.16 | 2,000 | 173,800 | 173,700 | 1,952 | 339,648,000 |
15:19:50 | 173,800 | 1.05 | 1,800 | 173,900 | 173,800 | 314 | 54,573,200 |
15:19:20 | 173,900 | 1.10 | 1,900 | 173,900 | 173,800 | 219 | 38,084,100 |
15:18:50 | 173,800 | 1.05 | 1,800 | 173,900 | 173,800 | 1 | 173,800 |
15:18:00 | 173,800 | 1.05 | 1,800 | 174,000 | 173,800 | 1,291 | 224,375,800 |
15:17:20 | 173,800 | 1.05 | 1,800 | 174,000 | 173,800 | 556 | 96,632,800 |
15:16:50 | 174,000 | 1.16 | 2,000 | 174,000 | 173,900 | 116 | 20,184,000 |
15:16:20 | 174,000 | 1.16 | 2,000 | 174,000 | 173,900 | 810 | 140,940,000 |
15:16:00 | 174,000 | 1.16 | 2,000 | 174,200 | 174,000 | 24 | 4,176,000 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
24/10/29 | 173,800 | 1,800 | 169,300 | 174,300 | 167,500 | 485,689 | 82,984,456,800 |
24/10/28 | 172,000 | 14,400 | 159,200 | 172,000 | 159,100 | 810,783 | 135,373,570,700 |
24/10/25 | 157,600 | 1,000 | 160,400 | 163,400 | 155,500 | 349,054 | 55,350,909,900 |
24/10/24 | 156,600 | 5,600 | 165,000 | 165,400 | 156,500 | 456,927 | 72,807,144,000 |
24/10/23 | 162,200 | 5,500 | 156,200 | 163,200 | 155,000 | 449,063 | 71,362,208,200 |
24/10/22 | 156,700 | 8,200 | 163,700 | 164,800 | 156,600 | 478,346 | 75,719,392,900 |
24/10/21 | 164,900 | 1,800 | 163,100 | 165,700 | 162,500 | 298,968 | 48,969,992,700 |
24/10/18 | 163,100 | 3,300 | 165,200 | 167,400 | 162,000 | 391,228 | 64,125,729,400 |
24/10/17 | 166,400 | 2,600 | 168,900 | 170,900 | 166,400 | 332,780 | 55,919,421,200 |
24/10/16 | 169,000 | 2,100 | 172,300 | 172,900 | 168,100 | 366,010 | 62,203,934,800 |