현재시간2026-05-1521:43:27
190,500
전일대비18,500
등락률(%)-8.85
208,000
215,500
188,200
825,029
| 시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
|---|---|---|---|---|---|---|---|
| 15:20:00 | 190,900 | -8.66 | 18,100 | 190,600 | 190,500 | 1,096 | 209,226,400 |
| 15:19:50 | 190,900 | -8.66 | 18,100 | 191,100 | 190,900 | 62 | 11,835,800 |
| 15:19:40 | 190,800 | -8.71 | 18,200 | 191,000 | 190,800 | 480 | 91,584,000 |
| 15:19:30 | 190,700 | -8.76 | 18,300 | 190,800 | 190,700 | 9 | 1,716,300 |
| 15:19:20 | 190,700 | -8.76 | 18,300 | 190,700 | 190,600 | 920 | 175,444,000 |
| 15:19:10 | 190,600 | -8.80 | 18,400 | 190,600 | 190,500 | 2,323 | 442,763,800 |
| 15:19:00 | 190,600 | -8.80 | 18,400 | 190,600 | 190,500 | 889 | 169,443,400 |
| 15:18:50 | 190,600 | -8.80 | 18,400 | 190,600 | 190,500 | 453 | 86,341,800 |
| 15:18:40 | 190,600 | -8.80 | 18,400 | 190,600 | 190,500 | 535 | 101,971,000 |
| 날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
|---|---|---|---|---|---|---|---|
| 26/05/15 | 190,500 | 18,500 | 208,000 | 215,500 | 188,200 | 825,029 | 163,384,452,450 |
| 26/05/14 | 209,000 | 11,900 | 205,500 | 209,000 | 195,100 | 807,776 | 163,746,047,950 |
| 26/05/13 | 197,100 | 8,400 | 203,000 | 205,000 | 194,700 | 666,130 | 131,902,072,450 |
| 26/05/12 | 205,500 | 16,500 | 223,500 | 227,000 | 203,000 | 992,424 | 209,344,218,000 |
| 26/05/11 | 222,000 | 15,500 | 236,500 | 236,500 | 218,500 | 829,855 | 185,955,356,500 |
| 26/05/08 | 237,500 | 2,000 | 235,500 | 243,500 | 228,000 | 629,179 | 147,944,313,500 |
| 26/05/07 | 235,500 | 7,000 | 229,500 | 243,500 | 225,500 | 1,140,239 | 266,568,843,750 |
| 26/05/06 | 228,500 | 13,000 | 218,000 | 229,500 | 214,000 | 974,039 | 216,530,262,500 |
| 26/05/04 | 215,500 | 9,500 | 211,500 | 218,000 | 210,000 | 597,043 | 128,191,364,250 |
| 26/04/30 | 206,000 | 6,500 | 214,000 | 214,000 | 206,000 | 496,622 | 103,471,851,000 |