주가정보
Stock Price Information
Stock Price Information
현재시간2025-07-0412:43:19
47,050
전일대비1,050
등락률(%)3.07
46,350
48,550
46,050
1,347,139
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
12:43:10 | 47,050 | 3.07 | 1,050 | 47,100 | 47,050 | 9 | 423,450 |
12:42:50 | 47,050 | 3.07 | 1,050 | 47,100 | 47,050 | 10 | 470,500 |
12:42:40 | 47,050 | 3.07 | 1,050 | 47,100 | 47,050 | 7 | 329,350 |
12:42:20 | 47,050 | 3.07 | 1,050 | 47,100 | 47,050 | 1 | 47,050 |
12:42:10 | 47,050 | 3.07 | 1,050 | 47,100 | 47,050 | 21 | 988,050 |
12:42:00 | 47,050 | 3.07 | 1,050 | 47,100 | 47,050 | 106 | 4,987,300 |
12:41:40 | 47,050 | 3.07 | 1,050 | 47,100 | 47,050 | 132 | 6,210,600 |
12:41:30 | 47,050 | 3.07 | 1,050 | 47,100 | 47,050 | 566 | 26,630,300 |
12:41:20 | 47,050 | 3.07 | 1,050 | 47,050 | 47,000 | 1 | 47,050 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/07/03 | 48,100 | 2,450 | 46,350 | 48,550 | 46,050 | 1,347,139 | 63,994,492,000 |
25/07/02 | 45,650 | 150 | 45,150 | 45,700 | 44,700 | 405,636 | 18,316,665,300 |
25/07/01 | 45,500 | 350 | 45,250 | 46,450 | 44,750 | 708,583 | 32,368,386,025 |
25/06/30 | 45,150 | 200 | 45,250 | 46,300 | 44,650 | 584,486 | 26,492,469,900 |
25/06/27 | 44,950 | 2,400 | 47,300 | 47,500 | 44,650 | 807,129 | 36,702,005,525 |
25/06/26 | 47,350 | 650 | 48,900 | 49,100 | 46,850 | 787,823 | 37,625,273,525 |
25/06/25 | 48,000 | 900 | 48,450 | 48,650 | 47,350 | 970,352 | 46,470,533,625 |
25/06/24 | 48,900 | 6,050 | 44,300 | 50,500 | 44,300 | 3,519,746 | 168,011,628,325 |
25/06/23 | 42,850 | 1,400 | 43,000 | 43,350 | 42,100 | 649,456 | 27,711,528,675 |
25/06/20 | 44,250 | 2,950 | 41,400 | 44,800 | 41,000 | 1,571,903 | 68,346,689,875 |