현재가 | 79,200 | 전일대비 | 7,700 |
---|---|---|---|
전일가 | 71,500 | 등락율(%) | 10.77 |
거래량(주) | 195,344 | 시가 | 72,900 |
거래대금(원) | 15,335,040,700 | 고가 | 79,900 |
시가총액(원) | 386,496,000,000 | 저가 | 72,700 |
상한가 | 92,900 | 하한가 | 50,100 |
일자 | 가격(원) | 등락(원) | 등락율(%) | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|
2023-09-27 10:18:10 | 79,200 | 7,700 | 10.77 | 26 | 2,058,700 |
2023-09-27 10:18:00 | 79,100 | 7,600 | 10.63 | 118 | 9,352,400 |
2023-09-27 10:17:50 | 79,200 | 7,700 | 10.77 | 917 | 72,790,000 |
2023-09-27 10:17:40 | 79,500 | 8,000 | 11.19 | 813 | 64,642,900 |
2023-09-27 10:17:30 | 79,500 | 8,000 | 11.19 | 1,402 | 111,004,700 |
2023-09-27 10:17:20 | 79,000 | 7,500 | 10.49 | 143 | 11,292,900 |
2023-09-27 10:17:10 | 78,900 | 7,400 | 10.35 | 12 | 947,600 |
2023-09-27 10:17:00 | 78,800 | 7,300 | 10.21 | 4 | 315,200 |
2023-09-27 10:16:50 | 78,900 | 7,400 | 10.35 | 251 | 19,803,900 |
2023-09-27 10:16:40 | 78,900 | 7,400 | 10.35 | 76 | 5,996,400 |
2023-09-27 10:16:30 | 78,900 | 7,400 | 10.35 | 240 | 18,946,000 |
2023-09-27 10:16:20 | 78,900 | 7,400 | 10.35 | 70 | 5,523,900 |
2023-09-27 10:16:10 | 78,800 | 7,300 | 10.21 | 131 | 10,322,800 |
2023-09-27 10:16:00 | 78,800 | 7,300 | 10.21 | 118 | 9,296,600 |
2023-09-27 10:15:50 | 78,800 | 7,300 | 10.21 | 63 | 4,960,600 |
2023-09-27 10:15:40 | 78,800 | 7,300 | 10.21 | 2 | 157,500 |
2023-09-27 10:15:30 | 78,700 | 7,200 | 10.07 | 114 | 8,971,800 |
2023-09-27 10:15:20 | 78,800 | 7,300 | 10.21 | 164 | 12,915,700 |
2023-09-27 10:15:10 | 78,800 | 7,300 | 10.21 | 4 | 314,900 |
2023-09-27 10:15:00 | 78,800 | 7,300 | 10.21 | 5 | 393,900 |
2023-09-27 10:14:50 | 78,800 | 7,300 | 10.21 | 10 | 788,000 |
2023-09-27 10:14:40 | 78,800 | 7,300 | 10.21 | 249 | 19,545,300 |
2023-09-27 10:14:30 | 78,300 | 6,800 | 9.51 | 99 | 7,751,700 |
2023-09-27 10:14:20 | 78,400 | 6,900 | 9.65 | 198 | 15,523,200 |
2023-09-27 10:14:10 | 78,400 | 6,900 | 9.65 | 43 | 3,376,000 |
2023-09-27 10:14:00 | 78,600 | 7,100 | 9.93 | 79 | 6,213,800 |
2023-09-27 10:13:50 | 78,800 | 7,300 | 10.21 | 13 | 1,024,200 |
2023-09-27 10:13:40 | 78,700 | 7,200 | 10.07 | 22 | 1,733,200 |
2023-09-27 10:13:30 | 78,900 | 7,400 | 10.35 | 50 | 3,942,100 |
2023-09-27 10:13:20 | 78,900 | 7,400 | 10.35 | 33 | 2,598,700 |
2023-09-27 10:13:10 | 78,600 | 7,100 | 9.93 | 18 | 1,415,900 |
2023-09-27 10:13:00 | 78,800 | 7,300 | 10.21 | 68 | 5,355,400 |
2023-09-27 10:12:50 | 78,900 | 7,400 | 10.35 | 21 | 1,654,900 |
2023-09-27 10:12:40 | 78,900 | 7,400 | 10.35 | 12 | 946,700 |
2023-09-27 10:12:30 | 78,900 | 7,400 | 10.35 | 29 | 2,288,100 |
2023-09-27 10:12:20 | 78,900 | 7,400 | 10.35 | 74 | 5,838,600 |
2023-09-27 10:12:00 | 78,900 | 7,400 | 10.35 | 61 | 4,812,200 |
2023-09-27 10:11:50 | 79,000 | 7,500 | 10.49 | 45 | 3,552,600 |
2023-09-27 10:11:40 | 78,900 | 7,400 | 10.35 | 74 | 5,838,600 |
2023-09-27 10:11:30 | 78,900 | 7,400 | 10.35 | 140 | 11,045,800 |
2023-09-27 10:11:20 | 78,800 | 7,300 | 10.21 | 228 | 17,953,800 |
2023-09-27 10:11:00 | 78,500 | 7,000 | 9.79 | 92 | 7,224,300 |
2023-09-27 10:10:50 | 78,700 | 7,200 | 10.07 | 2 | 157,400 |
2023-09-27 10:10:40 | 78,700 | 7,200 | 10.07 | 143 | 11,238,600 |
2023-09-27 10:10:30 | 78,900 | 7,400 | 10.35 | 5 | 394,100 |
2023-09-27 10:10:20 | 78,700 | 7,200 | 10.07 | 16 | 1,260,900 |
2023-09-27 10:10:10 | 78,900 | 7,400 | 10.35 | 52 | 4,100,100 |
2023-09-27 10:10:00 | 78,900 | 7,400 | 10.35 | 27 | 2,127,900 |
2023-09-27 10:09:50 | 78,800 | 7,300 | 10.21 | 31 | 2,442,800 |