주가정보
9소셜카지노소개
현재시간2025-05-1603:56:40
44,050
소셜카지노 (086520)
전일대비1,600
등락률(%)-3.50
-
시가(원)
45,650
-
고가(원)
45,950
-
저가(원)
44,050
-
거래량(주)
535,686
당일 체결내역 상세내용
| 시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
|---|---|---|---|---|---|---|---|
| 15:20:00 | 44,050 | -3.50 | 1,600 | 44,050 | 44,000 | 939 | 41,362,950 |
| 15:19:50 | 44,100 | -3.40 | 1,550 | 44,100 | 44,050 | 1,458 | 64,297,800 |
| 15:19:40 | 44,100 | -3.40 | 1,550 | 44,100 | 44,050 | 255 | 11,245,500 |
| 15:19:30 | 44,050 | -3.50 | 1,600 | 44,100 | 44,050 | 658 | 28,984,900 |
| 15:19:20 | 44,050 | -3.50 | 1,600 | 44,100 | 44,050 | 240 | 10,572,000 |
| 15:19:10 | 44,050 | -3.50 | 1,600 | 44,100 | 44,050 | 72 | 3,171,600 |
| 15:19:00 | 44,100 | -3.40 | 1,550 | 44,100 | 44,050 | 2 | 88,200 |
| 15:18:50 | 44,100 | -3.40 | 1,550 | 44,100 | 44,050 | 212 | 9,349,200 |
| 15:18:40 | 44,100 | -3.40 | 1,550 | 44,100 | 44,050 | 12 | 529,200 |
일별 체결내역 상세내용
| 날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
|---|---|---|---|---|---|---|---|
| 25/05/16 | 44,050 | 1,600 | 45,650 | 45,950 | 44,050 | 535,686 | 23,861,626,725 |
| 25/05/15 | 45,650 | 1,250 | 46,700 | 46,800 | 45,650 | 370,852 | 17,124,000,800 |
| 25/05/14 | 46,900 | 50 | 47,000 | 47,200 | 44,950 | 897,935 | 41,385,234,075 |
| 25/05/13 | 46,950 | 750 | 48,250 | 49,100 | 46,900 | 583,073 | 27,852,878,750 |
| 25/05/12 | 47,700 | 550 | 47,450 | 47,750 | 47,150 | 522,658 | 24,821,474,475 |
| 25/05/09 | 47,150 | 1,500 | 48,900 | 49,000 | 47,050 | 523,288 | 24,863,922,900 |
| 25/05/08 | 48,650 | 250 | 48,450 | 49,100 | 48,000 | 487,153 | 23,657,985,000 |
| 25/05/07 | 48,400 | 1,800 | 50,600 | 50,900 | 47,950 | 742,958 | 36,274,602,550 |
| 25/05/02 | 50,200 | 800 | 50,000 | 50,900 | 49,500 | 375,866 | 18,865,186,825 |
| 25/04/30 | 51,000 | 100 | 51,300 | 51,300 | 49,650 | 796,552 | 40,137,662,750 |