Stock price information
실시간 시세 2026-02-13 00:20:29
|
▼ 3,265 |
전일대비 |
▼ 165 |
|
등락률 |
-4.81 % |
|
시가 |
고가 |
저가 |
거래량 |
|
3,430 |
3,440 |
3,100 |
982,032 |
(단위: 원, 주)
가로로 스크롤 하여 보실 수 있습니다.
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 26/01/23 | 2,580 | ▲ 465 | 2,085 | 2,680 | 2,070 | 4,961,902 |
| 26/01/22 | 2,115 | ▲ 70 | 2,045 | 2,270 | 1,990 | 895,810 |
| 26/01/21 | 2,045 | ▼ 175 | 2,215 | 2,215 | 1,980 | 1,059,974 |
| 26/01/20 | 2,220 | ▲ 125 | 2,095 | 2,240 | 2,035 | 714,519 |
| 26/01/19 | 2,095 | ▼ 5 | 2,075 | 2,135 | 2,035 | 587,814 |
| 26/01/16 | 2,100 | ▲ 25 | 2,140 | 2,140 | 2,000 | 434,354 |
| 26/01/15 | 2,075 | ▲ 55 | 2,030 | 2,130 | 1,994 | 399,219 |
| 26/01/14 | 2,020 | ▲ 20 | 2,000 | 2,110 | 1,905 | 472,768 |
| 26/01/13 | 2,000 | ▼ 120 | 2,110 | 2,110 | 1,978 | 737,855 |
| 26/01/12 | 2,120 | ▲ 151 | 1,969 | 2,240 | 1,935 | 1,424,341 |
| 26/01/09 | 1,969 | ▲ 8 | 1,951 | 2,015 | 1,920 | 354,415 |
| 26/01/08 | 1,961 | ▼ 26 | 1,970 | 1,985 | 1,878 | 549,322 |
| 26/01/07 | 1,987 | ▲ 159 | 1,828 | 1,999 | 1,805 | 981,996 |
| 26/01/06 | 1,828 | ▼ 35 | 1,865 | 1,869 | 1,810 | 305,591 |
| 26/01/05 | 1,863 | ▲ 18 | 1,840 | 1,880 | 1,764 | 513,824 |
| 26/01/02 | 1,845 | ▼ 3 | 1,850 | 1,949 | 1,729 | 768,232 |
| 25/12/30 | 1,848 | ▲ 119 | 1,705 | 1,864 | 1,685 | 736,340 |
| 25/12/29 | 1,729 | ▲ 21 | 1,710 | 1,781 | 1,670 | 529,001 |
| 25/12/26 | 1,708 | ▼ 54 | 1,780 | 1,780 | 1,670 | 703,133 |
| 25/12/24 | 1,762 | ▼ 21 | 1,700 | 1,792 | 1,640 | 832,015 |
| 25/12/23 | 1,783 | ▼ 62 | 1,847 | 1,877 | 1,720 | 815,830 |
| 25/12/22 | 1,845 | ▼ 45 | 1,890 | 1,949 | 1,745 | 755,433 |
| 25/12/19 | 1,890 | ▼ 62 | 1,950 | 1,960 | 1,890 | 635,160 |
| 25/12/18 | 1,952 | ▲ 9 | 1,886 | 1,963 | 1,873 | 600,117 |
| 25/12/17 | 1,943 | ▼ 19 | 1,958 | 1,963 | 1,905 | 478,101 |
| 25/12/16 | 1,962 | ▼ 3 | 2,005 | 2,020 | 1,908 | 940,389 |
| 25/12/15 | 1,965 | ▲ 72 | 1,893 | 1,965 | 1,855 | 1,252,268 |
| 25/12/12 | 1,893 | ▲ 14 | 1,866 | 1,948 | 1,810 | 1,634,937 |
| 25/12/11 | 1,879 | ▲ 110 | 1,820 | 1,940 | 1,743 | 3,974,091 |
| 25/12/10 | 1,769 | ▲ 49 | 1,720 | 2,235 | 1,620 | 11,720,675 |
| 25/12/09 | 1,720 | ▼ 78 | 1,779 | 1,843 | 1,670 | 1,247,754 |
| 25/12/08 | 1,798 | ▼ 100 | 1,910 | 2,000 | 1,764 | 1,886,405 |
| 25/12/05 | 1,898 | ▲ 368 | 1,530 | 1,934 | 1,495 | 4,702,577 |
| 25/12/04 | 1,530 | ▼ 51 | 1,581 | 1,632 | 1,480 | 737,987 |
| 25/12/03 | 1,581 | ▲ 57 | 1,529 | 1,590 | 1,450 | 1,014,317 |
| 25/12/02 | 1,524 | ▲ 109 | 1,414 | 1,546 | 1,362 | 1,247,302 |
| 25/12/01 | 1,415 | ▼ 16 | 1,451 | 1,605 | 1,400 | 2,044,588 |
| 25/11/28 | 1,431 | ▲ 118 | 1,350 | 1,478 | 1,295 | 2,726,460 |
| 25/11/27 | 1,313 | ▲ 135 | 1,185 | 1,340 | 1,185 | 2,988,856 |
| 25/11/26 | 1,178 | ▲ 90 | 1,088 | 1,178 | 1,080 | 1,440,800 |
| 25/11/25 | 1,088 | ▼ 5 | 1,090 | 1,134 | 1,071 | 1,000,872 |
| 25/11/24 | 1,093 | ▲ 20 | 1,091 | 1,188 | 1,077 | 3,450,254 |
| 25/11/21 | 1,073 | ▲ 13 | 1,027 | 1,102 | 1,026 | 2,339,715 |
| 25/11/20 | 1,060 | ▼ 300 | 1,102 | 1,143 | 1,014 | 8,342,827 |
| 25/11/19 | 1,360 | ▲ 26 | 1,335 | 1,370 | 1,306 | 347,649 |