현재시간2025-10-2123:26:13
159,800
전일대비500
등락률(%)-0.31
159,000
166,600
156,600
1,310,912
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 159,400 | -0.56 | 900 | 159,900 | 159,800 | 533 | 84,960,200 |
15:19:50 | 159,300 | -0.62 | 1,000 | 159,400 | 159,300 | 291 | 46,356,300 |
15:19:40 | 159,400 | -0.56 | 900 | 159,400 | 159,300 | 23 | 3,666,200 |
15:19:30 | 159,400 | -0.56 | 900 | 159,500 | 159,400 | 240 | 38,256,000 |
15:19:20 | 159,400 | -0.56 | 900 | 159,400 | 159,300 | 347 | 55,311,800 |
15:19:10 | 159,300 | -0.62 | 1,000 | 159,500 | 159,400 | 280 | 44,604,000 |
15:19:00 | 159,500 | -0.50 | 800 | 159,500 | 159,400 | 130 | 20,735,000 |
15:18:50 | 159,500 | -0.50 | 800 | 159,500 | 159,400 | 477 | 76,081,500 |
15:18:40 | 159,400 | -0.56 | 900 | 159,400 | 159,300 | 87 | 13,867,800 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/10/21 | 159,800 | 500 | 159,000 | 166,600 | 156,600 | 1,310,912 | 211,473,280,900 |
25/10/20 | 160,300 | 700 | 158,800 | 162,800 | 153,500 | 1,505,696 | 239,403,764,050 |
25/10/17 | 161,000 | 18,000 | 145,500 | 167,400 | 140,400 | 4,990,047 | 788,364,028,600 |
25/10/16 | 143,000 | 17,800 | 125,500 | 143,000 | 124,700 | 1,962,739 | 269,607,288,400 |
25/10/15 | 125,200 | 1,500 | 125,400 | 125,500 | 121,400 | 443,808 | 54,994,000,750 |
25/10/14 | 123,700 | 5,900 | 118,300 | 123,800 | 117,100 | 890,874 | 109,173,593,400 |
25/10/13 | 117,800 | 5,500 | 111,200 | 119,700 | 109,500 | 658,396 | 76,595,239,400 |
25/10/10 | 112,300 | 4,000 | 116,200 | 116,500 | 112,200 | 438,108 | 49,582,239,650 |
25/10/02 | 116,300 | 3,700 | 113,800 | 116,500 | 113,700 | 442,617 | 51,110,274,250 |
25/10/01 | 112,600 | 400 | 113,500 | 114,300 | 112,000 | 205,555 | 23,251,482,150 |