loading

IR

Stock price information

실시간 시세 2026-04-24 15:45:16

▼   3,200

전일대비

▼   50

등락률

-1.54 %

시가

고가

저가

거래량

3,210

3,290

3,140

313,335
(단위: 원, 주)

가로로 스크롤 하여 보실 수 있습니다.

일자 종가 전일대비 시가 고가 저가 거래량
26/04/23 3,250 ▲ 40 3,215 3,295 3,150 359,990
26/04/22 3,210 ▲ 30 3,155 3,320 3,100 485,977
26/04/21 3,180 ▼ 165 3,350 3,360 3,050 921,927
26/04/20 3,345 ▲ 360 3,010 3,480 3,010 1,997,386
26/04/17 2,985 ▼ 5 2,990 3,045 2,830 670,097
26/04/16 2,990 ▲ 335 2,670 3,085 2,670 1,227,973
26/04/15 2,655 ▲ 105 2,580 2,730 2,580 373,707
26/04/14 2,550 ▲ 90 2,490 2,630 2,475 292,884
26/04/13 2,460 0 2,425 2,480 2,360 135,280
26/04/10 2,460 ▲ 75 2,385 2,545 2,375 305,308
26/04/09 2,385 ▼ 20 2,400 2,490 2,315 267,127
26/04/08 2,405 ▲ 115 2,340 2,435 2,290 320,603
26/04/07 2,290 ▼ 30 2,355 2,495 2,260 259,461
26/04/06 2,320 ▼ 95 2,415 2,460 2,280 290,167
26/04/03 2,415 ▲ 5 2,420 2,510 2,400 174,738
26/04/02 2,410 ▼ 120 2,560 2,625 2,330 304,314
26/04/01 2,530 ▲ 160 2,420 2,615 2,420 353,011
26/03/31 2,370 ▼ 5 2,300 2,420 2,295 304,849
26/03/30 2,375 ▼ 160 2,500 2,630 2,350 406,008
26/03/27 2,535 ▲ 185 2,410 2,545 2,235 424,175
26/03/26 2,350 ▲ 35 2,320 2,395 2,270 277,942
26/03/25 2,315 ▲ 35 2,280 2,325 2,200 276,498
26/03/24 2,280 ▲ 50 2,270 2,355 2,215 276,405
26/03/23 2,230 ▼ 55 2,285 2,320 2,150 402,485
26/03/20 2,285 ▼ 15 2,300 2,315 2,110 615,261
26/03/19 2,300 ▼ 335 2,600 2,600 2,160 1,683,787
26/03/18 2,635 ▼ 95 2,730 2,800 2,565 568,414
26/03/17 2,730 ▲ 85 2,700 2,800 2,625 293,547
26/03/16 2,645 ▼ 55 2,700 2,750 2,550 301,743
26/03/13 2,700 0 2,655 2,760 2,620 192,141
26/03/12 2,700 ▼ 45 2,745 2,815 2,620 360,756
26/03/11 2,745 ▲ 95 2,690 2,935 2,680 578,572
26/03/10 2,650 ▲ 50 2,705 2,840 2,645 448,632
26/03/09 2,600 ▼ 185 2,675 2,730 2,500 535,209
26/03/06 2,785 ▼ 35 2,775 2,940 2,655 374,260
26/03/05 2,820 ▲ 280 2,700 2,910 2,690 636,718
26/03/04 2,540 ▼ 385 2,870 2,905 2,485 1,237,331
26/03/03 2,925 ▼ 310 3,125 3,195 2,855 1,027,615
26/02/27 3,235 ▲ 50 3,185 3,330 3,150 377,073
26/02/26 3,185 ▲ 10 3,295 3,620 3,180 664,993
26/02/25 3,175 ▼ 170 3,340 3,380 3,165 771,181
26/02/24 3,345 ▼ 115 3,480 3,585 3,260 510,046
26/02/23 3,460 ▲ 55 3,395 3,555 3,215 764,543
26/02/20 3,405 ▼ 335 3,740 3,760 3,345 1,264,342
26/02/19 3,740 ▲ 475 3,305 3,975 3,305 1,827,358
26/02/13 3,265 ▼ 165 3,430 3,440 3,100 982,032
26/02/12 3,430 ▲ 285 3,075 3,580 3,055 1,087,159
26/02/11 3,145 ▼ 130 3,245 3,350 3,135 473,454
26/02/10 3,275 ▲ 280 3,010 3,535 2,920 1,259,020
26/02/09 2,995 ▲ 55 2,940 3,050 2,895 394,295
26/02/06 2,940 ▲ 55 2,825 3,010 2,635 597,928
26/02/05 2,885 ▼ 170 3,080 3,095 2,860 521,234
26/02/04 3,055 ▲ 70 2,985 3,100 2,930 609,686
26/02/03 2,985 ▲ 5 2,990 3,160 2,905 867,223
26/02/02 2,980 ▼ 365 3,145 3,220 2,810 1,759,354
26/01/30 3,345 ▼ 630 3,975 3,975 3,135 2,527,449
26/01/29 3,975 ▲ 110 3,995 4,100 3,830 1,417,673
26/01/28 3,865 ▲ 200 3,690 3,910 3,410 2,613,650
26/01/27 3,665 ▲ 495 3,170 3,785 3,170 4,305,025
26/01/26 3,170 ▲ 590 2,600 3,300 2,580 5,175,674