현재시간2022-05-2018:00:00
87,500
전일대비4,100
등락률(%)4.92
84,200
89,800
83,900
741,307
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 87,100 | 4.44 | 3,700 | 87,500 | 87,400 | 1,319 | 114,884,900 |
15:19:30 | 87,000 | 4.32 | 3,600 | 87,100 | 87,000 | 283 | 24,621,000 |
15:19:10 | 87,100 | 4.44 | 3,700 | 87,100 | 87,000 | 16 | 1,393,600 |
15:18:50 | 87,100 | 4.44 | 3,700 | 87,100 | 87,000 | 5 | 435,500 |
15:18:30 | 87,000 | 4.32 | 3,600 | 87,100 | 87,000 | 43 | 3,741,000 |
15:18:10 | 87,000 | 4.32 | 3,600 | 87,000 | 86,900 | 303 | 26,361,000 |
15:17:50 | 87,100 | 4.44 | 3,700 | 87,100 | 87,000 | 57 | 4,964,700 |
15:17:40 | 87,100 | 4.44 | 3,700 | 87,100 | 87,000 | 94 | 8,187,400 |
15:17:10 | 87,000 | 4.32 | 3,600 | 87,100 | 87,000 | 96 | 8,352,000 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
22/05/20 | 87,500 | 4,100 | 84,200 | 89,800 | 83,900 | 741,307 | 64,856,638,100 |
22/05/19 | 83,400 | 100 | 80,800 | 84,400 | 80,500 | 296,463 | 24,486,612,600 |
22/05/18 | 83,300 | 0 - | 84,600 | 86,000 | 83,100 | 280,987 | 23,679,911,200 |
22/05/17 | 83,300 | 1,100 | 82,200 | 83,500 | 80,900 | 199,394 | 16,458,901,900 |
22/05/16 | 82,200 | 900 | 82,400 | 84,300 | 81,700 | 187,089 | 15,494,303,700 |
22/05/13 | 81,300 | 1,100 | 80,200 | 82,300 | 78,700 | 260,035 | 20,990,307,700 |
22/05/12 | 80,200 | 5,300 | 83,600 | 83,900 | 80,100 | 327,463 | 26,753,811,700 |
22/05/11 | 85,500 | 1,000 | 83,600 | 85,500 | 83,500 | 160,041 | 13,517,740,600 |
22/05/10 | 84,500 | 800 | 82,800 | 84,900 | 81,000 | 325,784 | 27,034,487,600 |
22/05/09 | 85,300 | 2,800 | 86,500 | 87,200 | 85,100 | 229,161 | 19,679,566,000 |