현재가 | 78,000 | 전일대비 | 900 |
---|---|---|---|
전일가 | 77,100 | 등락율(%) | 1.17 |
거래량(주) | 13,722 | 시가 | 76,100 |
거래대금(원) | 1,054,890,300 | 고가 | 78,300 |
시가총액(원) | 380,640,000,000 | 저가 | 75,700 |
상한가 | 100,200 | 하한가 | 54,000 |
일자 | 가격(원) | 등락(원) | 등락율(%) | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|
2021-03-03 15:30:40 | 78,000 | 900 | 1.17 | 148 | 11,544,000 |
2021-03-03 15:19:50 | 78,000 | 900 | 1.17 | 11 | 858,000 |
2021-03-03 15:19:40 | 77,800 | 700 | 0.91 | 8 | 622,500 |
2021-03-03 15:18:30 | 77,800 | 700 | 0.91 | 1 | 77,800 |
2021-03-03 15:17:20 | 78,000 | 900 | 1.17 | 22 | 1,716,000 |
2021-03-03 15:17:10 | 78,000 | 900 | 1.17 | 35 | 2,729,200 |
2021-03-03 15:17:00 | 78,000 | 900 | 1.17 | 25 | 1,950,000 |
2021-03-03 15:16:40 | 78,200 | 1,100 | 1.43 | 6 | 468,200 |
2021-03-03 15:16:30 | 78,300 | 1,200 | 1.56 | 30 | 2,349,000 |
2021-03-03 15:16:20 | 78,300 | 1,200 | 1.56 | 3 | 234,900 |
2021-03-03 15:16:10 | 78,300 | 1,200 | 1.56 | 32 | 2,505,600 |
2021-03-03 15:15:50 | 78,000 | 900 | 1.17 | 80 | 6,245,900 |
2021-03-03 15:15:40 | 78,000 | 900 | 1.17 | 2 | 156,000 |
2021-03-03 15:15:20 | 78,000 | 900 | 1.17 | 33 | 2,574,000 |
2021-03-03 15:15:10 | 78,000 | 900 | 1.17 | 42 | 3,281,900 |
2021-03-03 15:15:00 | 78,000 | 900 | 1.17 | 128 | 9,984,000 |
2021-03-03 15:14:50 | 78,000 | 900 | 1.17 | 1 | 78,000 |
2021-03-03 15:14:40 | 78,000 | 900 | 1.17 | 31 | 2,418,000 |
2021-03-03 15:14:20 | 78,000 | 900 | 1.17 | 30 | 2,340,000 |
2021-03-03 15:13:50 | 77,800 | 700 | 0.91 | 4 | 311,200 |
2021-03-03 15:13:30 | 77,700 | 600 | 0.78 | 57 | 4,429,600 |
2021-03-03 15:13:10 | 77,800 | 700 | 0.91 | 31 | 2,417,800 |
2021-03-03 15:12:50 | 78,000 | 900 | 1.17 | 35 | 2,730,000 |
2021-03-03 15:12:40 | 78,000 | 900 | 1.17 | 16 | 1,248,000 |
2021-03-03 15:12:30 | 78,000 | 900 | 1.17 | 1 | 78,000 |
2021-03-03 15:12:20 | 78,000 | 900 | 1.17 | 13 | 1,014,000 |
2021-03-03 15:12:10 | 78,000 | 900 | 1.17 | 30 | 2,340,000 |
2021-03-03 15:12:00 | 77,800 | 700 | 0.91 | 4 | 311,200 |
2021-03-03 15:11:50 | 78,000 | 900 | 1.17 | 2 | 156,000 |
2021-03-03 15:11:40 | 78,200 | 1,100 | 1.43 | 30 | 2,346,000 |
2021-03-03 15:11:20 | 78,200 | 1,100 | 1.43 | 30 | 2,346,000 |
2021-03-03 15:10:50 | 78,200 | 1,100 | 1.43 | 30 | 2,346,000 |
2021-03-03 15:10:40 | 78,200 | 1,100 | 1.43 | 30 | 2,345,700 |
2021-03-03 15:10:10 | 78,100 | 1,000 | 1.30 | 30 | 2,343,000 |
2021-03-03 15:09:50 | 78,100 | 1,000 | 1.30 | 30 | 2,343,000 |
2021-03-03 15:09:30 | 78,100 | 1,000 | 1.30 | 1 | 78,100 |
2021-03-03 15:09:20 | 78,200 | 1,100 | 1.43 | 85 | 6,647,000 |
2021-03-03 15:09:10 | 78,300 | 1,200 | 1.56 | 30 | 2,349,000 |
2021-03-03 15:08:40 | 78,200 | 1,100 | 1.43 | 30 | 2,346,000 |
2021-03-03 15:08:30 | 78,200 | 1,100 | 1.43 | 1 | 78,200 |
2021-03-03 15:08:20 | 78,200 | 1,100 | 1.43 | 30 | 2,346,000 |
2021-03-03 15:07:50 | 78,200 | 1,100 | 1.43 | 30 | 2,346,000 |
2021-03-03 15:07:40 | 78,200 | 1,100 | 1.43 | 30 | 2,346,000 |
2021-03-03 15:07:20 | 78,200 | 1,100 | 1.43 | 7 | 547,500 |
2021-03-03 15:07:10 | 78,300 | 1,200 | 1.56 | 33 | 2,583,900 |
2021-03-03 15:07:00 | 78,300 | 1,200 | 1.56 | 1 | 78,300 |
2021-03-03 15:06:50 | 78,300 | 1,200 | 1.56 | 30 | 2,349,000 |
2021-03-03 15:06:30 | 78,200 | 1,100 | 1.43 | 1 | 78,200 |
2021-03-03 15:06:20 | 78,200 | 1,100 | 1.43 | 166 | 12,980,900 |