loading

IR

Stock price information

실시간 시세 2026-06-04 02:48:54

  3,030

전일대비

  0

등락률

0.00 %

시가

고가

저가

거래량

0

0

0

0
(단위: 원, 주)

가로로 스크롤 하여 보실 수 있습니다.

일자 종가 전일대비 시가 고가 저가 거래량
26/06/02 3,030 ▼ 145 3,130 3,165 2,900 704,218
26/06/01 3,175 ▼ 495 3,670 3,745 3,030 1,282,617
26/05/29 3,670 ▼ 390 4,055 4,055 3,410 1,565,306
26/05/28 4,060 ▼ 715 6,080 6,100 4,010 6,457,076
26/05/27 4,775 ▲ 1,100 4,775 4,775 4,775 572,423
26/05/26 3,675 ▼ 70 3,750 3,950 3,610 448,848
26/05/22 3,745 ▲ 220 3,525 3,755 3,525 455,777
26/05/21 3,525 ▼ 140 3,665 3,840 3,455 597,936
26/05/20 3,665 ▼ 75 3,730 3,755 3,555 306,612
26/05/19 3,740 ▲ 40 3,740 3,895 3,525 592,251
26/05/18 3,700 ▲ 200 3,500 3,805 3,310 899,019
26/05/15 3,500 ▼ 245 3,750 3,805 3,380 1,063,777
26/05/14 3,745 ▼ 445 4,235 4,370 3,600 1,378,768
26/05/13 4,190 ▼ 255 4,490 4,490 4,045 862,804
26/05/12 4,445 ▼ 355 4,800 4,805 4,390 1,192,484
26/05/11 4,800 ▲ 320 4,605 5,090 4,330 2,170,115
26/05/08 4,480 ▲ 775 3,705 4,500 3,650 2,825,213
26/05/07 3,705 ▲ 325 3,400 3,780 3,360 1,435,038
26/05/06 3,380 ▲ 10 3,400 3,630 3,290 963,850
26/05/04 3,370 ▲ 50 3,360 3,590 3,330 628,204
26/04/30 3,320 ▲ 60 3,295 3,370 3,245 452,295
26/04/29 3,260 ▼ 5 3,265 3,425 3,215 548,194
26/04/28 3,265 ▲ 70 3,200 3,300 3,165 283,473
26/04/27 3,195 ▼ 5 3,210 3,450 3,170 543,690
26/04/24 3,200 ▼ 50 3,210 3,290 3,140 314,774
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