Stock price information
실시간 시세 2025-03-07 17:59:47
|
▼ 3,620 |
전일대비 |
▼ 30 |
|
등락률 |
-0.82 % |
|
시가 |
고가 |
저가 |
거래량 |
|
3,700 |
3,700 |
3,615 |
68,027 |
(단위: 원, 주)
가로로 스크롤 하여 보실 수 있습니다.
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 25/03/07 | 3,620 | ▼ 30 | 3,700 | 3,700 | 3,615 | 68,027 |
| 25/03/06 | 3,650 | ▼ 60 | 3,710 | 3,815 | 3,600 | 116,940 |
| 25/03/05 | 3,710 | ▲ 140 | 3,540 | 3,800 | 3,540 | 169,638 |
| 25/03/04 | 3,570 | ▼ 20 | 3,570 | 3,605 | 3,470 | 83,042 |
| 25/02/28 | 3,590 | ▼ 130 | 3,720 | 3,740 | 3,590 | 163,512 |
| 25/02/27 | 3,720 | ▼ 45 | 3,840 | 3,890 | 3,695 | 118,329 |
| 25/02/26 | 3,765 | ▲ 115 | 3,690 | 3,880 | 3,650 | 187,254 |
| 25/02/25 | 3,650 | ▼ 80 | 3,745 | 3,765 | 3,630 | 132,946 |
| 25/02/24 | 3,730 | ▼ 65 | 3,740 | 3,770 | 3,665 | 130,838 |
| 25/02/21 | 3,795 | ▼ 180 | 3,950 | 3,950 | 3,735 | 464,142 |
| 25/02/20 | 3,975 | ▲ 335 | 3,655 | 4,180 | 3,650 | 1,602,263 |
| 25/02/19 | 3,640 | ▲ 125 | 3,515 | 3,770 | 3,515 | 256,915 |
| 25/02/18 | 3,515 | ▲ 30 | 3,485 | 3,550 | 3,415 | 82,006 |
| 25/02/17 | 3,485 | ▲ 80 | 3,405 | 3,540 | 3,360 | 113,743 |
| 25/02/14 | 3,405 | ▼ 115 | 3,580 | 3,580 | 3,350 | 185,966 |
| 25/02/13 | 3,520 | ▼ 50 | 3,625 | 3,720 | 3,520 | 140,951 |
| 25/02/12 | 3,570 | ▼ 100 | 3,740 | 3,840 | 3,550 | 228,772 |
| 25/02/11 | 3,670 | ▼ 90 | 3,750 | 3,770 | 3,530 | 326,946 |
| 25/02/10 | 3,760 | ▲ 610 | 3,125 | 3,830 | 3,075 | 1,284,016 |
| 25/02/07 | 3,150 | ▼ 60 | 3,245 | 3,295 | 3,140 | 137,154 |
| 25/02/06 | 3,210 | ▼ 130 | 3,310 | 3,390 | 3,210 | 145,316 |
| 25/02/05 | 3,340 | ▲ 90 | 3,255 | 3,425 | 3,235 | 199,545 |
| 25/02/04 | 3,250 | ▲ 45 | 3,210 | 3,400 | 3,210 | 220,018 |
| 25/02/03 | 3,205 | ▼ 180 | 3,385 | 3,385 | 3,115 | 489,769 |
| 25/01/31 | 3,385 | ▼ 200 | 3,585 | 3,605 | 3,365 | 323,615 |
| 25/01/24 | 3,585 | ▼ 20 | 3,550 | 3,655 | 3,525 | 213,083 |
| 25/01/23 | 3,605 | ▼ 130 | 3,770 | 3,770 | 3,600 | 368,301 |
| 25/01/22 | 3,735 | ▲ 15 | 3,750 | 3,785 | 3,710 | 143,136 |
| 25/01/21 | 3,720 | ▼ 65 | 3,740 | 3,870 | 3,720 | 179,989 |
| 25/01/20 | 3,785 | ▲ 80 | 3,720 | 3,880 | 3,680 | 306,959 |
| 25/01/17 | 3,705 | ▲ 20 | 3,700 | 3,740 | 3,625 | 267,719 |
| 25/01/16 | 3,685 | ▼ 30 | 3,725 | 3,775 | 3,600 | 392,141 |
| 25/01/15 | 3,715 | ▼ 115 | 3,835 | 3,860 | 3,690 | 474,698 |
| 25/01/14 | 3,830 | ▼ 90 | 3,970 | 3,970 | 3,750 | 501,085 |
| 25/01/13 | 3,920 | ▼ 85 | 3,975 | 4,070 | 3,885 | 323,400 |
| 25/01/10 | 4,005 | ▼ 115 | 4,120 | 4,180 | 3,990 | 382,494 |
| 25/01/09 | 4,120 | ▼ 75 | 4,230 | 4,240 | 4,070 | 347,112 |
| 25/01/08 | 4,195 | ▲ 140 | 4,055 | 4,450 | 4,000 | 1,476,695 |
| 25/01/07 | 4,055 | ▼ 130 | 4,200 | 4,220 | 4,030 | 629,548 |
| 25/01/06 | 4,185 | ▲ 20 | 4,185 | 4,265 | 4,140 | 457,773 |
| 25/01/03 | 4,165 | ▲ 20 | 4,150 | 4,230 | 4,035 | 593,274 |
| 25/01/02 | 4,145 | ▲ 265 | 3,935 | 4,145 | 3,885 | 642,274 |
| 24/12/30 | 3,880 | ▼ 145 | 4,050 | 4,345 | 3,880 | 1,338,077 |
| 24/12/27 | 4,025 | ▲ 5 | 4,065 | 4,240 | 3,770 | 1,943,984 |
| 24/12/26 | 4,020 | ▼ 380 | 4,455 | 4,545 | 3,980 | 2,270,776 |
| 24/12/24 | 4,400 | ▼ 340 | 4,670 | 4,815 | 4,280 | 2,513,155 |
| 24/12/23 | 4,740 | ▼ 330 | 4,730 | 5,060 | 4,515 | 6,074,809 |
| 24/12/20 | 5,070 | ▼ 2,170 | 5,200 | 5,500 | 5,070 | 8,558,759 |
| 24/12/19 | 7,240 | ▼ 3,090 | 7,240 | 7,240 | 7,240 | 60,603 |
| 24/12/18 | 10,330 | ▼ 4,420 | 10,330 | 10,330 | 10,330 | 103,426 |
| 24/12/17 | 14,750 | ▲ 280 | 14,370 | 15,570 | 14,220 | 459,754 |
| 24/12/16 | 14,470 | ▲ 110 | 14,200 | 14,820 | 13,910 | 312,553 |
| 24/12/13 | 14,360 | ▲ 2,370 | 12,100 | 15,000 | 11,880 | 1,506,391 |
| 24/12/12 | 11,990 | ▲ 960 | 11,070 | 12,110 | 10,900 | 308,407 |
| 24/12/11 | 11,030 | ▼ 480 | 11,310 | 11,650 | 10,920 | 201,945 |
| 24/12/10 | 11,510 | ▲ 410 | 11,100 | 11,980 | 11,100 | 264,780 |
| 24/12/09 | 11,100 | ▼ 1,090 | 11,780 | 12,090 | 10,800 | 227,638 |
| 24/12/06 | 12,190 | ▼ 170 | 12,360 | 12,850 | 11,430 | 309,723 |
| 24/12/05 | 12,360 | ▲ 1,470 | 10,700 | 12,760 | 10,690 | 387,778 |
| 24/12/04 | 10,890 | ▼ 380 | 10,910 | 11,110 | 10,600 | 248,232 |