loading

IR

Stock price information

실시간 시세 2025-01-22 13:58:03

▲   3,740

전일대비

▲   20

등락률

0.54 %

시가

고가

저가

거래량

3,750

3,785

3,710

115,156
(단위: 원, 주)

가로로 스크롤 하여 보실 수 있습니다.

일자 종가 전일대비 시가 고가 저가 거래량
25/01/22 3,735 ▲ 15 3,750 3,785 3,710 115,123
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
24/12/03 11,270 ▲ 20 11,010 11,570 11,010 80,005
24/12/02 11,250 ▲ 80 11,430 11,600 10,870 122,714
24/11/29 11,170 ▼ 30 11,580 11,580 10,970 137,685
24/11/28 11,200 ▼ 340 11,620 11,620 11,170 124,563
24/11/27 11,540 ▲ 340 11,000 11,790 10,730 384,277
24/11/26 11,200 ▼ 110 11,320 11,450 10,730 265,580
24/11/25 11,310 ▼ 190 11,540 11,820 11,290 166,391
24/11/22 11,500 ▼ 340 11,620 12,000 11,120 233,845
24/11/21 11,840 ▼ 880 12,530 12,710 10,000 275,294
24/11/20 12,720 ▲ 840 12,290 13,260 12,200 488,145
24/11/19 11,880 ▲ 470 11,430 12,270 11,430 187,012
24/11/18 11,410 ▼ 890 11,970 12,030 10,950 406,919
24/11/15 12,300 ▼ 410 12,700 12,830 11,900 304,016
24/11/14 12,710 ▼ 1,250 14,060 14,370 12,700 211,987
24/11/13 13,960 ▲ 410 13,480 14,300 13,080 219,279
24/11/12 13,550 ▼ 1,070 14,620 14,620 13,300 275,306
24/11/11 14,620 ▼ 250 14,750 15,220 14,350 226,812
24/11/08 14,870 ▲ 530 14,450 15,100 14,130 217,591
24/11/07 14,340 ▼ 60 14,410 14,490 13,950 135,925
24/11/06 14,400 ▲ 1,250 13,160 14,700 13,160 385,814
24/11/05 13,150 ▼ 210 13,360 13,440 12,980 63,061
24/11/04 13,360 ▲ 360 12,910 13,530 12,810 120,067
24/11/01 13,000 ▼ 380 13,340 13,440 12,880 131,992
24/10/31 13,380 ▲ 180 13,210 13,580 13,070 69,966
24/10/30 13,200 ▼ 570 13,900 13,990 13,170 156,667
24/10/29 13,770 ▲ 350 13,200 13,970 12,700 333,273
24/10/28 13,420 ▼ 970 14,200 14,580 13,190 345,831