현재시간2024-03-2917:59:57
274,000
전일대비3,500
등락률(%)-1.26
275,500
280,000
269,500
615,567
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 274,500 | -1.08 | 3,000 | 274,500 | 274,000 | 2,623 | 720,013,500 |
15:19:50 | 275,000 | -0.90 | 2,500 | 275,000 | 274,500 | 780 | 214,500,000 |
15:19:30 | 274,500 | -1.08 | 3,000 | 275,000 | 274,500 | 149 | 40,900,500 |
15:19:00 | 274,000 | -1.26 | 3,500 | 274,500 | 274,000 | 32 | 8,768,000 |
15:18:30 | 273,000 | -1.62 | 4,500 | 273,500 | 273,000 | 6 | 1,638,000 |
15:18:00 | 273,500 | -1.44 | 4,000 | 273,500 | 273,000 | 83 | 22,700,500 |
15:17:30 | 274,000 | -1.26 | 3,500 | 274,000 | 273,500 | 86 | 23,564,000 |
15:17:00 | 273,500 | -1.44 | 4,000 | 274,000 | 273,500 | 7 | 1,914,500 |
15:16:30 | 274,000 | -1.26 | 3,500 | 274,000 | 273,500 | 140 | 38,360,000 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
24/03/29 | 274,000 | 3,500 | 275,500 | 280,000 | 269,500 | 615,567 | 168,705,148,000 |
24/03/28 | 277,500 | 10,000 | 287,500 | 289,500 | 276,000 | 680,977 | 190,471,320,500 |
24/03/27 | 287,500 | 5,000 | 291,500 | 298,500 | 285,000 | 861,359 | 250,187,292,000 |
24/03/26 | 292,500 | 1,500 | 294,500 | 296,000 | 287,000 | 844,487 | 246,209,561,000 |
24/03/25 | 291,000 | 14,000 | 280,000 | 296,500 | 278,000 | 1,527,123 | 444,010,221,000 |
24/03/22 | 277,000 | 1,000 | 277,500 | 280,000 | 273,000 | 528,708 | 146,471,785,500 |
24/03/21 | 276,000 | 11,000 | 270,000 | 280,500 | 268,000 | 1,131,930 | 312,089,508,500 |
24/03/20 | 265,000 | 6,500 | 271,000 | 274,500 | 264,500 | 603,154 | 162,342,049,500 |
24/03/19 | 271,500 | 3,500 | 271,500 | 278,000 | 264,000 | 1,016,973 | 275,978,258,500 |
24/03/18 | 268,000 | 11,500 | 257,000 | 268,000 | 257,000 | 678,264 | 179,670,462,000 |