Stock price information
실시간 시세 2025-05-30 23:39:35
|
▼ 3,120 |
전일대비 |
▼ 25 |
|
등락률 |
-0.79 % |
|
시가 |
고가 |
저가 |
거래량 |
|
3,160 |
3,260 |
3,065 |
98,441 |
(단위: 원, 주)
가로로 스크롤 하여 보실 수 있습니다.
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 25/05/30 | 3,120 | ▼ 25 | 3,160 | 3,260 | 3,065 | 98,441 |
| 25/05/29 | 3,145 | ▲ 65 | 3,050 | 3,205 | 3,045 | 67,985 |
| 25/05/28 | 3,080 | ▲ 150 | 2,960 | 3,175 | 2,870 | 166,301 |
| 25/05/27 | 2,930 | 0 | 2,965 | 3,015 | 2,890 | 236,996 |
| 25/05/26 | 2,930 | ▼ 100 | 3,025 | 3,050 | 2,830 | 357,493 |
| 25/05/23 | 3,030 | ▼ 80 | 3,080 | 3,105 | 3,010 | 54,206 |
| 25/05/22 | 3,110 | ▲ 10 | 3,100 | 3,120 | 3,015 | 51,705 |
| 25/05/21 | 3,100 | ▲ 15 | 3,095 | 3,180 | 3,090 | 45,046 |
| 25/05/20 | 3,085 | ▼ 35 | 3,135 | 3,390 | 3,075 | 50,601 |
| 25/05/19 | 3,120 | ▼ 75 | 3,150 | 3,250 | 3,080 | 66,043 |
| 25/05/16 | 3,195 | ▼ 65 | 3,260 | 3,265 | 3,175 | 90,235 |
| 25/05/15 | 3,260 | ▼ 10 | 3,275 | 3,300 | 3,215 | 46,258 |
| 25/05/14 | 3,270 | ▲ 10 | 3,300 | 3,340 | 3,200 | 63,544 |
| 25/05/13 | 3,260 | ▼ 65 | 3,295 | 3,350 | 3,215 | 88,470 |
| 25/05/12 | 3,325 | ▼ 40 | 3,370 | 3,370 | 3,090 | 73,846 |
| 25/05/09 | 3,365 | ▼ 55 | 3,465 | 3,465 | 3,335 | 132,696 |
| 25/05/08 | 3,420 | ▼ 20 | 3,475 | 3,500 | 3,400 | 556,469 |
| 25/05/07 | 3,440 | ▼ 140 | 3,600 | 3,620 | 3,415 | 153,328 |
| 25/05/02 | 3,580 | ▼ 25 | 3,550 | 3,625 | 3,525 | 86,501 |
| 25/04/30 | 3,605 | ▲ 75 | 3,540 | 3,695 | 3,525 | 245,598 |
| 25/04/29 | 3,530 | ▲ 150 | 3,440 | 3,535 | 3,360 | 172,290 |
| 25/04/28 | 3,380 | ▼ 180 | 3,560 | 3,565 | 3,340 | 407,249 |
| 25/04/25 | 3,560 | ▲ 135 | 3,450 | 4,310 | 3,435 | 5,097,178 |
| 25/04/24 | 3,425 | ▲ 20 | 3,455 | 3,550 | 3,400 | 143,948 |
| 25/04/23 | 3,405 | ▼ 10 | 3,415 | 3,420 | 3,315 | 76,324 |
| 25/04/22 | 3,415 | ▲ 185 | 3,200 | 3,460 | 3,195 | 195,606 |
| 25/04/21 | 3,230 | ▼ 170 | 3,405 | 3,405 | 3,200 | 148,706 |
| 25/04/18 | 3,400 | ▲ 40 | 3,380 | 3,405 | 3,320 | 78,268 |
| 25/04/17 | 3,360 | ▼ 55 | 3,390 | 3,455 | 3,310 | 566,447 |
| 25/04/16 | 3,415 | ▲ 40 | 3,420 | 3,475 | 3,350 | 51,878 |
| 25/04/15 | 3,375 | ▼ 115 | 3,430 | 3,475 | 3,340 | 65,237 |
| 25/04/14 | 3,490 | ▼ 10 | 3,445 | 3,535 | 3,310 | 137,406 |
| 25/04/11 | 3,500 | ▲ 470 | 3,100 | 3,575 | 3,100 | 532,465 |
| 25/04/10 | 3,030 | ▲ 245 | 2,855 | 3,065 | 2,855 | 110,043 |
| 25/04/09 | 2,785 | ▼ 130 | 2,895 | 2,945 | 2,770 | 73,343 |
| 25/04/08 | 2,915 | ▲ 120 | 2,860 | 2,940 | 2,805 | 120,502 |
| 25/04/07 | 2,795 | ▼ 360 | 3,110 | 3,115 | 2,765 | 436,889 |
| 25/04/04 | 3,155 | ▲ 5 | 3,140 | 3,175 | 3,010 | 229,179 |
| 25/04/03 | 3,150 | ▼ 25 | 3,235 | 3,235 | 3,145 | 65,834 |
| 25/04/02 | 3,175 | ▼ 60 | 3,325 | 3,330 | 3,150 | 74,307 |
| 25/04/01 | 3,235 | ▲ 70 | 3,165 | 3,340 | 3,165 | 102,194 |
| 25/03/31 | 3,165 | ▼ 295 | 3,405 | 3,445 | 3,135 | 219,377 |
| 25/03/28 | 3,460 | ▼ 50 | 3,555 | 3,575 | 3,440 | 108,506 |
| 25/03/27 | 3,510 | ▼ 135 | 3,610 | 3,735 | 3,450 | 770,839 |
| 25/03/26 | 3,645 | ▼ 45 | 3,680 | 3,750 | 3,605 | 189,510 |
| 25/03/25 | 3,690 | ▲ 225 | 3,465 | 3,980 | 3,400 | 1,195,451 |
| 25/03/24 | 3,465 | ▲ 50 | 3,420 | 3,585 | 3,300 | 94,869 |
| 25/03/21 | 3,415 | ▲ 35 | 3,395 | 3,620 | 3,385 | 166,231 |
| 25/03/20 | 3,380 | ▼ 95 | 3,475 | 3,535 | 3,370 | 164,233 |
| 25/03/19 | 3,475 | ▼ 20 | 3,495 | 3,560 | 3,440 | 83,435 |
| 25/03/18 | 3,495 | ▼ 70 | 3,560 | 3,615 | 3,485 | 134,062 |
| 25/03/17 | 3,565 | ▼ 65 | 3,570 | 3,660 | 3,480 | 122,669 |
| 25/03/14 | 3,630 | ▼ 90 | 3,720 | 3,810 | 3,505 | 233,091 |
| 25/03/13 | 3,720 | ▼ 60 | 3,745 | 3,910 | 3,705 | 221,997 |
| 25/03/12 | 3,780 | ▲ 110 | 3,670 | 3,865 | 3,600 | 173,733 |
| 25/03/11 | 3,670 | ▲ 175 | 3,485 | 3,720 | 3,390 | 125,536 |
| 25/03/10 | 3,495 | ▼ 125 | 3,590 | 3,620 | 3,480 | 114,227 |
| 25/03/07 | 3,620 | ▼ 30 | 3,700 | 3,700 | 3,615 | 68,094 |
| 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 |