현재시간2025-07-2518:28:51
26,050
전일대비400
등락률(%)1.76
25,650
26,200
25,550
47,897
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 26,050 | 1.76 | 400 | 26,150 | 26,050 | 14 | 364,700 |
15:19:50 | 26,100 | 1.95 | 450 | 26,100 | 26,050 | 8 | 208,800 |
15:19:40 | 26,050 | 1.76 | 400 | 26,100 | 26,050 | 1 | 26,050 |
15:19:30 | 26,150 | 2.15 | 500 | 26,150 | 26,050 | 8 | 209,200 |
15:19:00 | 26,050 | 1.76 | 400 | 26,150 | 26,050 | 11 | 286,550 |
15:18:50 | 26,050 | 1.76 | 400 | 26,200 | 26,050 | 1 | 26,050 |
15:18:40 | 26,050 | 1.76 | 400 | 26,200 | 26,050 | 2 | 52,100 |
15:18:20 | 26,050 | 1.76 | 400 | 26,200 | 26,050 | 1 | 26,050 |
15:18:10 | 26,050 | 1.76 | 400 | 26,200 | 26,050 | 1 | 26,050 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/07/24 | 25,650 | 50 | 25,650 | 26,200 | 25,550 | 47,897 | 1,237,146,250 |
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 |