주가정보
2024-05-02 17:17:41
기준 새로고침(060590)
8,080
-
전일대비
70
-
등락률
-0.86%
-
시가
8,110 -
고가
8,230 -
저가
8,060 -
상한가
10,590 -
하한가
5,710
-
거래량
21,985 -
거래대금
178,893,620 -
상장주식수
24,181,020 -
액면가
500
시간 |
체결가 |
전일대비 |
매도호가 |
매수호가 |
체결량 |
|---|---|---|---|---|---|
15:30:00 |
8,080 |
70 |
8,080 |
8,070 |
823 |
15:19:30 |
8,100 |
50 |
8,080 |
8,070 |
18 |
15:19:10 |
8,100 |
50 |
8,110 |
8,100 |
10 |
15:18:10 |
8,100 |
50 |
8,110 |
8,100 |
34 |
15:16:30 |
8,110 |
40 |
8,110 |
8,090 |
49 |
15:16:20 |
8,110 |
40 |
8,110 |
8,090 |
88 |
15:15:10 |
8,110 |
40 |
8,110 |
8,090 |
5 |
15:13:20 |
8,080 |
70 |
8,110 |
8,090 |
99 |
15:10:50 |
8,070 |
80 |
8,110 |
8,080 |
83 |
15:10:10 |
8,060 |
90 |
8,070 |
8,060 |
74 |
일자 |
종가 |
전일대비 |
시가 |
고가 |
저가 |
거래량 |
거래대금 |
|---|---|---|---|---|---|---|---|
24-05-02 |
8,080 | 70 | 8,110 | 8,230 | 8,060 | 21,985 | 178,893,620 |
24-04-30 |
8,150 | 100 | 8,050 | 8,220 | 7,990 | 27,459 | 223,073,690 |
24-04-29 |
8,050 | 270 | 7,780 | 8,080 | 7,760 | 47,579 | 375,341,090 |
24-04-26 |
7,780 | 90 | 7,980 | 7,980 | 7,750 | 23,060 | 179,926,510 |
24-04-25 |
7,870 | 130 | 7,980 | 7,980 | 7,790 | 30,183 | 237,095,280 |
24-04-24 |
8,000 | 60 | 7,940 | 8,040 | 7,900 | 29,779 | 237,845,230 |
24-04-23 |
7,940 | 60 | 7,980 | 8,090 | 7,830 | 37,538 | 298,954,050 |
24-04-22 |
7,880 | 10 | 7,790 | 7,990 | 7,790 | 33,757 | 265,883,100 |
24-04-19 |
7,870 | 120 | 7,990 | 8,070 | 7,710 | 47,227 | 370,038,880 |
24-04-18 |
7,990 | 100 | 7,820 | 8,030 | 7,810 | 42,239 | 335,550,370 |
24-04-17 |
7,890 | 100 | 7,960 | 8,010 | 7,890 | 40,255 | 319,864,460 |
24-04-16 |
7,990 | 240 | 8,250 | 8,250 | 7,860 | 118,946 | 949,838,960 |
24-04-15 |
8,230 | 160 | 8,250 | 8,290 | 8,150 | 39,018 | 320,231,400 |
24-04-12 |
8,390 | 160 | 8,230 | 8,440 | 8,150 | 42,344 | 351,668,880 |
24-04-11 |
8,230 | 80 | 8,220 | 8,310 | 8,150 | 32,166 | 265,201,010 |
24-04-09 |
8,310 | 120 | 8,370 | 8,500 | 8,190 | 66,876 | 552,831,200 |
24-04-08 |
8,430 | 100 | 8,530 | 8,580 | 8,330 | 51,165 | 429,913,710 |
24-04-05 |
8,530 | 20 | 8,500 | 8,630 | 8,440 | 56,321 | 478,817,750 |
24-04-04 |
8,510 | 0 | 8,520 | 8,680 | 8,460 | 44,014 | 374,921,160 |
24-04-03 |
8,510 | 80 | 8,510 | 8,660 | 8,430 | 68,506 | 581,936,260 |
24-04-02 |
8,590 | 130 | 8,730 | 8,790 | 8,550 | 78,012 | 671,953,760 |
24-04-01 |
8,720 | 40 | 8,680 | 8,800 | 8,380 | 111,265 | 959,666,630 |
24-03-29 |
8,680 | 510 | 9,070 | 9,170 | 8,620 | 204,991 | 1,806,357,810 |
24-03-28 |
9,190 | 160 | 9,200 | 9,420 | 9,050 | 334,975 | 3,094,096,930 |
24-03-27 |
9,030 | 10 | 9,000 | 9,120 | 8,850 | 86,519 | 774,620,900 |
24-03-26 |
9,040 | 30 | 9,070 | 9,300 | 8,890 | 84,561 | 759,379,770 |
24-03-25 |
9,070 | 420 | 8,660 | 9,440 | 8,660 | 223,441 | 2,030,849,020 |
24-03-22 |
8,650 | 60 | 8,640 | 8,750 | 8,600 | 59,023 | 511,184,780 |
24-03-21 |
8,710 | 20 | 8,810 | 8,840 | 8,570 | 80,387 | 696,289,150 |
24-03-20 |
8,730 | 180 | 8,910 | 9,060 | 8,710 | 72,846 | 644,389,620 |
24-03-19 |
8,910 | 230 | 9,000 | 9,390 | 8,880 | 121,317 | 1,098,509,500 |
24-03-18 |
9,140 | 20 | 8,980 | 9,190 | 8,850 | 114,546 | 1,033,087,480 |
24-03-15 |
9,540 | 300 | 9,840 | 9,850 | 9,400 | 265,339 | 2,492,194,540 |
24-03-14 |
9,840 | 160 | 9,940 | 10,010 | 9,500 | 210,990 | 2,053,285,950 |
24-03-13 |
10,000 | 1,010 | 9,200 | 10,200 | 9,000 | 919,092 | 8,992,751,250 |
24-03-12 |
8,990 | 20 | 9,140 | 9,290 | 8,880 | 105,278 | 957,548,880 |
24-03-11 |
9,010 | 190 | 9,290 | 9,460 | 8,800 | 176,623 | 1,605,892,710 |
24-03-08 |
9,200 | 860 | 8,580 | 9,500 | 8,470 | 598,416 | 5,477,885,380 |
24-03-07 |
8,340 | 10 | 8,480 | 8,480 | 8,180 | 64,448 | 534,784,080 |
24-03-06 |
8,350 | 20 | 8,290 | 8,490 | 8,290 | 36,919 | 308,947,430 |
24-03-05 |
8,370 | 130 | 8,500 | 8,680 | 8,370 | 33,731 | 284,266,190 |
24-03-04 |
8,500 | 260 | 8,770 | 8,890 | 8,460 | 78,617 | 671,405,710 |
24-02-29 |
8,760 | 50 | 8,790 | 9,000 | 8,600 | 80,605 | 709,251,730 |
24-02-28 |
8,710 | 180 | 8,940 | 9,060 | 8,670 | 116,023 | 1,021,366,390 |
24-02-27 |
8,890 | 340 | 8,510 | 9,130 | 8,510 | 240,144 | 2,135,175,550 |
24-02-26 |
8,550 | 40 | 8,510 | 8,590 | 8,410 | 25,741 | 218,383,450 |
24-02-23 |
8,510 | 60 | 8,520 | 8,700 | 8,440 | 43,559 | 373,388,730 |
24-02-22 |
8,570 | 10 | 8,590 | 8,670 | 8,480 | 43,291 | 368,870,650 |
24-02-21 |
8,560 | 150 | 8,700 | 8,730 | 8,550 | 50,710 | 437,048,230 |
24-02-20 |
8,710 | 60 | 8,650 | 8,740 | 8,600 | 23,267 | 201,809,900 |
24-02-19 |
8,650 | 100 | 8,690 | 8,870 | 8,580 | 51,487 | 446,814,560 |
24-02-16 |
8,750 | 100 | 8,680 | 8,810 | 8,580 | 67,385 | 584,669,070 |
24-02-15 |
8,650 | 0 | 8,670 | 8,780 | 8,630 | 47,372 | 412,070,700 |
24-02-14 |
8,650 | 50 | 8,650 | 8,750 | 8,620 | 43,474 | 376,306,940 |
24-02-13 |
8,700 | 40 | 8,740 | 8,850 | 8,600 | 87,405 | 757,542,080 |
24-02-08 |
8,740 | 130 | 8,870 | 9,080 | 8,730 | 49,360 | 436,618,330 |
24-02-07 |
8,870 | 40 | 8,810 | 9,100 | 8,790 | 98,436 | 879,790,710 |
24-02-06 |
8,830 | 150 | 9,000 | 9,160 | 8,810 | 36,134 | 321,685,350 |
24-02-05 |
8,980 | 40 | 8,940 | 9,100 | 8,830 | 21,654 | 193,950,870 |
24-02-02 |
8,940 | 80 | 8,860 | 9,090 | 8,860 | 25,573 | 229,780,050 |