현재가 | 74,900 | 전일대비 | 200 |
---|---|---|---|
전일가 | 74,700 | 등락율(%) | 0.27 |
거래량(주) | 6,919 | 시가 | 74,600 |
거래대금(원) | 517,587,200 | 고가 | 75,400 |
시가총액(원) | 365,512,000,000 | 저가 | 74,000 |
상한가 | 97,100 | 하한가 | 52,300 |
일자 | 가격(원) | 등락(원) | 등락율(%) | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|
2021-04-13 12:59:30 | 74,900 | 200 | 0.27 | 11 | 823,900 |
2021-04-13 12:59:20 | 74,900 | 200 | 0.27 | 50 | 3,745,000 |
2021-04-13 12:55:40 | 74,900 | 200 | 0.27 | 10 | 749,000 |
2021-04-13 12:54:50 | 74,900 | 200 | 0.27 | 1 | 74,900 |
2021-04-13 12:51:40 | 75,000 | 300 | 0.40 | 4 | 300,000 |
2021-04-13 12:50:20 | 75,000 | 300 | 0.40 | 31 | 2,325,000 |
2021-04-13 12:49:20 | 75,000 | 300 | 0.40 | 6 | 450,000 |
2021-04-13 12:46:10 | 75,100 | 400 | 0.54 | 16 | 1,201,600 |
2021-04-13 12:46:00 | 75,100 | 400 | 0.54 | 2 | 150,200 |
2021-04-13 12:45:30 | 75,100 | 400 | 0.54 | 30 | 2,253,000 |
2021-04-13 12:40:30 | 75,200 | 500 | 0.67 | 5 | 376,000 |
2021-04-13 12:39:00 | 75,200 | 500 | 0.67 | 1 | 75,200 |
2021-04-13 12:37:50 | 75,200 | 500 | 0.67 | 3 | 225,600 |
2021-04-13 12:37:20 | 75,200 | 500 | 0.67 | 2 | 150,400 |
2021-04-13 12:37:00 | 75,200 | 500 | 0.67 | 7 | 526,400 |
2021-04-13 12:34:30 | 75,100 | 400 | 0.54 | 5 | 375,500 |
2021-04-13 12:33:50 | 75,100 | 400 | 0.54 | 4 | 300,400 |
2021-04-13 12:30:40 | 75,100 | 400 | 0.54 | 1 | 75,100 |
2021-04-13 12:28:50 | 75,200 | 500 | 0.67 | 2 | 150,400 |
2021-04-13 12:25:30 | 75,200 | 500 | 0.67 | 79 | 5,940,800 |
2021-04-13 12:22:20 | 75,200 | 500 | 0.67 | 7 | 526,400 |
2021-04-13 12:21:10 | 75,200 | 500 | 0.67 | 22 | 1,654,400 |
2021-04-13 12:19:20 | 75,200 | 500 | 0.67 | 5 | 376,000 |
2021-04-13 12:15:00 | 75,000 | 300 | 0.40 | 1 | 75,000 |
2021-04-13 12:13:30 | 75,000 | 300 | 0.40 | 67 | 5,025,800 |
2021-04-13 12:11:20 | 75,200 | 500 | 0.67 | 1 | 75,200 |
2021-04-13 12:09:00 | 75,100 | 400 | 0.54 | 38 | 2,853,800 |
2021-04-13 12:07:50 | 75,100 | 400 | 0.54 | 1 | 75,100 |
2021-04-13 12:06:00 | 75,100 | 400 | 0.54 | 4 | 300,400 |
2021-04-13 12:05:10 | 75,100 | 400 | 0.54 | 10 | 751,000 |
2021-04-13 12:03:10 | 75,200 | 500 | 0.67 | 5 | 376,000 |
2021-04-13 12:02:10 | 75,200 | 500 | 0.67 | 3 | 225,600 |
2021-04-13 12:01:50 | 75,200 | 500 | 0.67 | 1 | 75,200 |
2021-04-13 12:01:30 | 75,100 | 400 | 0.54 | 2 | 150,200 |
2021-04-13 12:01:20 | 75,100 | 400 | 0.54 | 8 | 600,800 |
2021-04-13 11:58:10 | 75,100 | 400 | 0.54 | 5 | 375,500 |
2021-04-13 11:57:10 | 75,200 | 500 | 0.67 | 5 | 376,000 |
2021-04-13 11:42:50 | 75,200 | 500 | 0.67 | 65 | 4,888,000 |
2021-04-13 11:42:00 | 75,200 | 500 | 0.67 | 10 | 752,000 |
2021-04-13 11:41:40 | 75,100 | 400 | 0.54 | 10 | 751,000 |
2021-04-13 11:41:10 | 75,000 | 300 | 0.40 | 4 | 300,000 |
2021-04-13 11:41:00 | 75,000 | 300 | 0.40 | 5 | 375,000 |
2021-04-13 11:40:40 | 75,000 | 300 | 0.40 | 12 | 900,000 |
2021-04-13 11:40:20 | 75,000 | 300 | 0.40 | 20 | 1,500,000 |
2021-04-13 11:37:50 | 75,000 | 300 | 0.40 | 13 | 975,000 |
2021-04-13 11:37:30 | 75,000 | 300 | 0.40 | 1 | 75,000 |
2021-04-13 11:37:00 | 75,000 | 300 | 0.40 | 1 | 75,000 |
2021-04-13 11:36:50 | 75,000 | 300 | 0.40 | 9 | 675,000 |
2021-04-13 11:36:10 | 75,000 | 300 | 0.40 | 1 | 75,000 |