현재시간2025-10-2219:47:28
29,250
전일대비1,050
등락률(%)1.56
28,400
29,200
27,950
215,872
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 29,250 | 1.56 | 1,050 | 29,300 | 29,250 | 24 | 702,000 |
15:19:40 | 29,200 | 1.39 | 1,000 | 29,250 | 29,200 | 503 | 14,687,600 |
15:19:30 | 29,250 | 1.56 | 1,050 | 29,250 | 29,200 | 7 | 204,750 |
15:19:20 | 29,250 | 1.56 | 1,050 | 29,250 | 29,200 | 67 | 1,959,750 |
15:19:00 | 29,250 | 1.56 | 1,050 | 29,250 | 29,200 | 15 | 438,750 |
15:18:50 | 29,250 | 1.56 | 1,050 | 29,250 | 29,200 | 19 | 555,750 |
15:18:40 | 29,200 | 1.39 | 1,000 | 29,250 | 29,200 | 449 | 13,110,800 |
15:18:30 | 29,250 | 1.56 | 1,050 | 29,250 | 29,200 | 2 | 58,500 |
15:18:20 | 29,300 | 1.74 | 1,100 | 29,250 | 29,200 | 1,107 | 32,435,100 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/10/21 | 28,200 | 600 | 28,400 | 29,200 | 27,950 | 215,872 | 6,165,794,725 |
25/10/20 | 28,800 | 350 | 28,850 | 29,100 | 27,550 | 213,086 | 6,079,799,650 |
25/10/17 | 29,150 | 3,300 | 25,850 | 30,900 | 25,500 | 1,496,942 | 43,912,774,800 |
25/10/16 | 25,850 | 2,000 | 23,850 | 25,850 | 23,850 | 187,127 | 4,693,048,400 |
25/10/15 | 23,850 | 300 | 23,650 | 23,900 | 23,200 | 33,180 | 784,596,850 |
25/10/14 | 23,550 | 600 | 22,950 | 23,800 | 22,850 | 79,016 | 1,856,051,425 |
25/10/13 | 22,950 | 300 | 22,450 | 23,300 | 22,050 | 50,956 | 1,160,755,975 |
25/10/10 | 22,650 | 300 | 23,050 | 23,100 | 22,350 | 51,198 | 1,158,521,550 |
25/10/02 | 22,950 | 300 | 22,650 | 23,150 | 22,650 | 37,395 | 859,281,725 |
25/10/01 | 22,650 | 150 | 22,900 | 23,100 | 22,550 | 29,267 | 666,700,200 |