현재가 | 95200 | 전일대비 | 2,900 |
---|---|---|---|
전일가 | 92300 | 등락율(%) | 3.14 |
거래량(주) | 43923 | 시가 | 92500 |
거래대금(원) | 4169736500 | 고가 | 96800 |
시가총액(원) | 464576000000 | 저가 | 92100 |
상한가 | 119900 | 하한가 | 64700 |
일자 | 가격(원) | 등락(원) | 등락율(%) | 거래량(주) | 거래대금(원) |
---|---|---|---|---|---|
2024-03-28 15:30:10 | 95200 | 2900 | 3.14 | 497 | 47314400 |
2024-03-28 15:19:50 | 95300 | 3000 | 3.25 | 52 | 4955600 |
2024-03-28 15:19:40 | 95200 | 2900 | 3.14 | 1 | 95200 |
2024-03-28 15:19:20 | 95200 | 2900 | 3.14 | 5 | 476000 |
2024-03-28 15:19:10 | 95300 | 3000 | 3.25 | 12 | 1143500 |
2024-03-28 15:19:00 | 95200 | 2900 | 3.14 | 1 | 95200 |
2024-03-28 15:18:50 | 95200 | 2900 | 3.14 | 1 | 95200 |
2024-03-28 15:18:30 | 95200 | 2900 | 3.14 | 2 | 190400 |
2024-03-28 15:18:20 | 95200 | 2900 | 3.14 | 1 | 95200 |
2024-03-28 15:18:10 | 95200 | 2900 | 3.14 | 1 | 95200 |
2024-03-28 15:18:00 | 95200 | 2900 | 3.14 | 9 | 857600 |
2024-03-28 15:17:50 | 95300 | 3000 | 3.25 | 1 | 95300 |
2024-03-28 15:17:40 | 95300 | 3000 | 3.25 | 1 | 95300 |
2024-03-28 15:17:30 | 95300 | 3000 | 3.25 | 6 | 572300 |
2024-03-28 15:17:20 | 95600 | 3300 | 3.58 | 21 | 2007600 |
2024-03-28 15:17:10 | 95500 | 3200 | 3.47 | 32 | 3056000 |
2024-03-28 15:16:50 | 95400 | 3100 | 3.36 | 1 | 95400 |
2024-03-28 15:16:40 | 95400 | 3100 | 3.36 | 2 | 190800 |
2024-03-28 15:16:30 | 95400 | 3100 | 3.36 | 1 | 95400 |
2024-03-28 15:16:10 | 95500 | 3200 | 3.47 | 31 | 2960500 |
2024-03-28 15:16:00 | 95400 | 3100 | 3.36 | 1 | 95400 |
2024-03-28 15:15:50 | 95400 | 3100 | 3.36 | 6 | 572300 |
2024-03-28 15:15:40 | 95300 | 3000 | 3.25 | 1 | 95300 |
2024-03-28 15:15:20 | 95300 | 3000 | 3.25 | 103 | 9826700 |
2024-03-28 15:15:00 | 95500 | 3200 | 3.47 | 1 | 95500 |
2024-03-28 15:14:50 | 95500 | 3200 | 3.47 | 1 | 95500 |
2024-03-28 15:14:40 | 95700 | 3400 | 3.68 | 31 | 2966700 |
2024-03-28 15:14:30 | 95500 | 3200 | 3.47 | 1 | 95500 |
2024-03-28 15:14:20 | 95500 | 3200 | 3.47 | 27 | 2578500 |
2024-03-28 15:14:10 | 95600 | 3300 | 3.58 | 82 | 7839200 |
2024-03-28 15:13:50 | 95700 | 3400 | 3.68 | 31 | 2966700 |
2024-03-28 15:13:40 | 95600 | 3300 | 3.58 | 1 | 95600 |
2024-03-28 15:13:30 | 95500 | 3200 | 3.47 | 33 | 3160800 |
2024-03-28 15:13:10 | 95600 | 3300 | 3.58 | 49 | 4684400 |
2024-03-28 15:12:50 | 95600 | 3300 | 3.58 | 6 | 573600 |
2024-03-28 15:12:40 | 95600 | 3300 | 3.58 | 1 | 95600 |
2024-03-28 15:12:30 | 95700 | 3400 | 3.68 | 31 | 2966700 |
2024-03-28 15:12:20 | 95800 | 3500 | 3.79 | 32 | 3065600 |
2024-03-28 15:11:20 | 95700 | 3400 | 3.68 | 32 | 3065500 |
2024-03-28 15:11:10 | 95700 | 3400 | 3.68 | 31 | 2966700 |
2024-03-28 15:10:20 | 95600 | 3300 | 3.58 | 2 | 191200 |
2024-03-28 15:10:00 | 95600 | 3300 | 3.58 | 31 | 2963600 |
2024-03-28 15:08:50 | 95700 | 3400 | 3.68 | 31 | 2966700 |
2024-03-28 15:08:40 | 95300 | 3000 | 3.25 | 16 | 1524800 |
2024-03-28 15:08:20 | 95300 | 3000 | 3.25 | 2 | 190600 |
2024-03-28 15:08:00 | 95300 | 3000 | 3.25 | 84 | 8015700 |
2024-03-28 15:07:40 | 95500 | 3200 | 3.47 | 13 | 1241900 |
2024-03-28 15:07:30 | 95700 | 3400 | 3.68 | 33 | 3158100 |
2024-03-28 15:07:10 | 95700 | 3400 | 3.68 | 1 | 95700 |