현재시간2022-05-1917:59:53
474,800
전일대비1,100
등락률(%)-0.23
461,700
491,500
461,200
306,640
시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
---|---|---|---|---|---|---|---|
15:20:00 | 475,500 | -0.08 | 400 | 475,000 | 474,800 | 67 | 31,858,500 |
15:19:30 | 475,400 | -0.11 | 500 | 475,500 | 475,400 | 74 | 35,179,600 |
15:19:10 | 475,500 | -0.08 | 400 | 475,500 | 475,400 | 51 | 24,250,500 |
15:18:50 | 475,200 | -0.15 | 700 | 475,300 | 475,200 | 44 | 20,908,800 |
15:18:30 | 475,200 | -0.15 | 700 | 475,200 | 475,100 | 108 | 51,321,600 |
15:18:10 | 475,200 | -0.15 | 700 | 475,200 | 475,100 | 35 | 16,632,000 |
15:17:50 | 475,100 | -0.17 | 800 | 475,100 | 475,000 | 29 | 13,777,900 |
15:17:30 | 475,200 | -0.15 | 700 | 475,200 | 475,100 | 20 | 9,504,000 |
15:17:10 | 475,300 | -0.13 | 600 | 475,300 | 475,200 | 17 | 8,080,100 |
날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|---|---|
22/05/19 | 474,800 | 1,100 | 461,700 | 491,500 | 461,200 | 306,640 | 144,618,236,400 |
22/05/18 | 475,900 | 6,400 | 482,100 | 491,400 | 475,900 | 200,337 | 96,536,502,800 |
22/05/17 | 469,500 | 20,000 | 451,100 | 470,000 | 450,100 | 152,751 | 70,478,516,800 |
22/05/16 | 449,500 | 0 - | 461,000 | 462,800 | 449,500 | 156,218 | 71,178,217,100 |
22/05/13 | 449,500 | 3,400 | 447,000 | 454,200 | 428,000 | 350,738 | 155,725,830,000 |
22/05/12 | 446,100 | 30,300 | 468,000 | 468,100 | 446,100 | 311,372 | 141,894,183,700 |
22/05/11 | 476,400 | 500 | 476,600 | 479,400 | 468,600 | 159,363 | 75,521,519,200 |
22/05/10 | 476,900 | 4,100 | 468,000 | 479,600 | 461,400 | 304,845 | 142,812,564,500 |
22/05/09 | 481,000 | 10,300 | 478,800 | 488,800 | 475,900 | 188,668 | 90,902,171,100 |
22/05/06 | 498,500 | 21,600 | 517,700 | 532,700 | 496,400 | 496,425 | 254,649,239,300 |