주가정보
Stock Price Information
Stock Price Information
현재시간2025-06-2002:24:20
44,250
전일대비2,950
등락률(%)7.14
41,400
44,800
41,000
1,571,903
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 44,250 | 7.14 | 2,950 | 44,250 | 44,200 | 904 | 40,002,000 |
15:19:50 | 44,200 | 7.02 | 2,900 | 44,200 | 44,150 | 392 | 17,326,400 |
15:19:40 | 44,200 | 7.02 | 2,900 | 44,200 | 44,150 | 50 | 2,210,000 |
15:19:30 | 44,200 | 7.02 | 2,900 | 44,200 | 44,150 | 750 | 33,150,000 |
15:19:20 | 44,200 | 7.02 | 2,900 | 44,200 | 44,150 | 241 | 10,652,200 |
15:19:10 | 44,200 | 7.02 | 2,900 | 44,200 | 44,150 | 633 | 27,978,600 |
15:19:00 | 44,200 | 7.02 | 2,900 | 44,250 | 44,200 | 234 | 10,342,800 |
15:18:50 | 44,200 | 7.02 | 2,900 | 44,200 | 44,150 | 876 | 38,719,200 |
15:18:40 | 44,250 | 7.14 | 2,950 | 44,250 | 44,150 | 683 | 30,222,750 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/06/20 | 44,250 | 2,950 | 41,400 | 44,800 | 41,000 | 1,571,903 | 68,346,689,875 |
25/06/19 | 41,300 | 500 | 42,200 | 42,550 | 41,100 | 515,442 | 21,475,463,650 |
25/06/18 | 41,800 | 250 | 41,700 | 42,750 | 41,500 | 460,963 | 19,339,974,875 |
25/06/17 | 41,550 | 550 | 42,350 | 43,000 | 41,400 | 560,646 | 23,536,420,025 |
25/06/16 | 42,100 | 750 | 42,150 | 43,100 | 41,550 | 452,980 | 19,058,750,725 |
25/06/13 | 42,850 | 1,950 | 44,550 | 44,700 | 42,550 | 707,979 | 30,581,941,425 |
25/06/12 | 44,800 | 350 | 44,250 | 46,500 | 44,250 | 1,236,590 | 56,052,302,275 |
25/06/11 | 44,450 | 250 | 44,550 | 45,350 | 44,150 | 613,754 | 27,357,408,050 |
25/06/10 | 44,200 | 100 | 44,800 | 45,000 | 43,600 | 535,924 | 23,670,267,475 |
25/06/09 | 44,300 | 1,050 | 44,850 | 45,250 | 43,550 | 675,804 | 29,864,029,775 |