현재시간2025-05-1315:17:56
46,950
전일대비750
등락률(%)-0.42
47,450
47,750
47,150
522,658
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:17:50 | 46,950 | -0.42 | 750 | 47,000 | 46,950 | 462 | 21,690,900 |
15:17:40 | 46,950 | -0.42 | 750 | 47,000 | 46,950 | 283 | 13,286,850 |
15:17:30 | 47,000 | -0.32 | 700 | 47,000 | 46,950 | 355 | 16,685,000 |
15:17:20 | 47,000 | -0.32 | 700 | 47,000 | 46,950 | 34 | 1,598,000 |
15:17:10 | 46,950 | -0.42 | 750 | 47,000 | 46,950 | 804 | 37,747,800 |
15:16:50 | 46,950 | -0.42 | 750 | 47,000 | 46,950 | 755 | 35,447,250 |
15:16:40 | 47,000 | -0.32 | 700 | 47,000 | 46,950 | 10 | 470,000 |
15:16:30 | 47,000 | -0.32 | 700 | 47,000 | 46,950 | 121 | 5,687,000 |
15:16:20 | 47,000 | -0.32 | 700 | 47,000 | 46,950 | 2 | 94,000 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
25/05/12 | 47,700 | 550 | 47,450 | 47,750 | 47,150 | 522,658 | 24,821,474,475 |
25/05/09 | 47,150 | 1,500 | 48,900 | 49,000 | 47,050 | 523,288 | 24,863,922,900 |
25/05/08 | 48,650 | 250 | 48,450 | 49,100 | 48,000 | 487,153 | 23,657,985,000 |
25/05/07 | 48,400 | 1,800 | 50,600 | 50,900 | 47,950 | 742,958 | 36,274,602,550 |
25/05/02 | 50,200 | 800 | 50,000 | 50,900 | 49,500 | 375,866 | 18,865,186,825 |
25/04/30 | 51,000 | 100 | 51,300 | 51,300 | 49,650 | 796,552 | 40,137,662,750 |
25/04/29 | 51,100 | 400 | 52,300 | 52,500 | 50,000 | 489,857 | 25,125,254,350 |
25/04/28 | 51,500 | 500 | 52,000 | 54,100 | 51,300 | 909,029 | 48,056,527,600 |
25/04/25 | 51,000 | 900 | 50,500 | 52,500 | 49,900 | 852,234 | 43,632,454,775 |
25/04/24 | 50,100 | 500 | 50,400 | 50,600 | 49,200 | 538,866 | 26,929,358,050 |