현재시간2025-07-2414:55:00
25,700
전일대비100
등락률(%)-0.58
26,400
26,400
25,100
49,688
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
14:55:00 | 25,750 | -0.39 | 150 | 25,750 | 25,700 | 2 | 51,500 |
14:54:30 | 25,750 | -0.39 | 150 | 25,750 | 25,700 | 1 | 25,750 |
14:53:50 | 25,750 | -0.39 | 150 | 25,750 | 25,700 | 1 | 25,750 |
14:53:10 | 25,750 | -0.39 | 150 | 25,750 | 25,700 | 1 | 25,750 |
14:52:30 | 25,750 | -0.39 | 150 | 25,750 | 25,700 | 4 | 103,000 |
14:52:10 | 25,750 | -0.39 | 150 | 25,750 | 25,700 | 104 | 2,678,000 |
14:51:20 | 25,750 | -0.39 | 150 | 25,750 | 25,700 | 1 | 25,750 |
14:50:40 | 25,700 | -0.58 | 100 | 25,750 | 25,700 | 14 | 359,800 |
14:48:10 | 25,750 | -0.39 | 150 | 25,750 | 25,700 | 233 | 5,999,750 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/07/23 | 25,600 | 250 | 26,400 | 26,400 | 25,100 | 49,688 | 1,271,384,050 |
25/07/22 | 25,850 | 800 | 27,000 | 27,000 | 25,700 | 67,042 | 1,757,823,225 |
25/07/21 | 26,650 | 750 | 26,100 | 27,000 | 25,900 | 96,777 | 2,566,725,525 |
25/07/18 | 25,900 | 600 | 25,600 | 26,300 | 25,550 | 122,062 | 3,168,901,800 |
25/07/17 | 25,300 | 150 | 25,300 | 25,600 | 24,850 | 26,605 | 668,570,925 |
25/07/16 | 25,150 | 400 | 25,550 | 25,600 | 25,100 | 33,370 | 841,605,575 |
25/07/15 | 25,550 | 300 | 25,850 | 25,900 | 25,350 | 40,291 | 1,030,471,775 |
25/07/14 | 25,850 | 150 | 26,150 | 26,150 | 25,450 | 43,170 | 1,111,230,675 |
25/07/11 | 26,000 | 1,250 | 25,250 | 26,200 | 25,150 | 126,917 | 3,276,171,275 |
25/07/10 | 24,750 | 200 | 24,950 | 25,050 | 24,500 | 35,705 | 883,632,750 |