Stock price information
실시간 시세 2025-09-05 06:42:13
|
▲ 2,260 |
전일대비 |
▲ 5 |
|
등락률 |
0.22 % |
|
시가 |
고가 |
저가 |
거래량 |
|
2,255 |
2,280 |
2,220 |
67,108 |
(단위: 원, 주)
가로로 스크롤 하여 보실 수 있습니다.
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 25/09/05 | 2,260 | ▲ 5 | 2,255 | 2,280 | 2,220 | 67,108 |
| 25/09/04 | 2,255 | ▲ 50 | 2,205 | 2,285 | 2,205 | 69,146 |
| 25/09/03 | 2,205 | ▲ 40 | 2,190 | 2,230 | 2,145 | 78,200 |
| 25/09/02 | 2,165 | ▼ 75 | 2,195 | 2,330 | 2,145 | 241,146 |
| 25/09/01 | 2,240 | ▼ 55 | 2,295 | 2,320 | 2,230 | 98,571 |
| 25/08/29 | 2,295 | ▼ 45 | 2,355 | 2,460 | 2,295 | 120,714 |
| 25/08/28 | 2,340 | ▲ 20 | 2,320 | 2,520 | 2,290 | 400,265 |
| 25/08/27 | 2,320 | ▼ 180 | 2,505 | 2,545 | 2,290 | 316,179 |
| 25/08/26 | 2,500 | ▲ 230 | 2,210 | 2,530 | 2,210 | 497,647 |
| 25/08/25 | 2,270 | ▲ 75 | 2,195 | 2,310 | 2,195 | 185,849 |
| 25/08/22 | 2,195 | ▼ 20 | 2,215 | 2,265 | 2,185 | 136,024 |
| 25/08/21 | 2,215 | ▲ 75 | 2,150 | 2,240 | 2,130 | 261,835 |
| 25/08/20 | 2,140 | ▲ 75 | 2,005 | 2,420 | 2,000 | 1,259,586 |
| 25/08/19 | 2,065 | ▼ 705 | 2,185 | 2,350 | 2,000 | 1,752,898 |
| 25/08/18 | 2,770 | ▼ 120 | 2,890 | 2,890 | 2,750 | 155,715 |
| 25/08/14 | 2,890 | ▲ 125 | 2,800 | 3,010 | 2,755 | 307,451 |
| 25/08/13 | 2,765 | ▲ 85 | 2,690 | 2,830 | 2,690 | 223,175 |
| 25/08/12 | 2,680 | ▼ 35 | 2,710 | 2,760 | 2,665 | 208,880 |
| 25/08/11 | 2,715 | ▼ 35 | 2,750 | 2,820 | 2,690 | 148,995 |
| 25/08/08 | 2,750 | ▲ 40 | 2,710 | 2,780 | 2,655 | 194,600 |
| 25/08/07 | 2,710 | ▲ 30 | 2,680 | 2,735 | 2,635 | 143,708 |
| 25/08/06 | 2,680 | ▼ 40 | 2,720 | 2,750 | 2,635 | 170,698 |
| 25/08/05 | 2,720 | ▼ 80 | 2,780 | 2,830 | 2,700 | 337,952 |
| 25/08/04 | 2,800 | ▼ 45 | 2,845 | 2,870 | 2,775 | 122,467 |
| 25/08/01 | 2,845 | ▼ 155 | 3,005 | 3,005 | 2,825 | 221,468 |
| 25/07/31 | 3,000 | ▼ 10 | 3,020 | 3,040 | 2,965 | 86,301 |
| 25/07/30 | 3,010 | ▲ 20 | 2,990 | 3,045 | 2,985 | 97,087 |
| 25/07/29 | 2,990 | ▼ 50 | 3,040 | 3,040 | 2,945 | 70,541 |
| 25/07/28 | 3,040 | ▼ 35 | 3,090 | 3,240 | 2,965 | 170,225 |
| 25/07/25 | 3,075 | ▼ 70 | 3,065 | 3,180 | 3,050 | 104,012 |
| 25/07/24 | 3,145 | ▼ 55 | 3,200 | 3,240 | 3,110 | 133,100 |
| 25/07/23 | 3,200 | ▼ 50 | 3,285 | 3,365 | 3,120 | 285,613 |
| 25/07/22 | 3,250 | ▼ 160 | 3,300 | 3,410 | 3,197 | 1,113,994 |
| 25/07/21 | 3,410 | ▼ 55 | 3,465 | 3,550 | 3,310 | 244,151 |
| 25/07/18 | 3,465 | ▼ 5 | 3,460 | 3,520 | 3,405 | 228,823 |
| 25/07/17 | 3,470 | ▲ 160 | 3,300 | 3,600 | 3,245 | 389,462 |
| 25/07/16 | 3,310 | 0 | 3,285 | 3,365 | 3,200 | 260,348 |
| 25/07/15 | 3,310 | ▲ 225 | 3,110 | 3,350 | 3,080 | 536,999 |
| 25/07/14 | 3,085 | ▼ 5 | 3,090 | 3,250 | 3,075 | 220,791 |
| 25/07/11 | 3,090 | ▲ 10 | 3,080 | 3,145 | 3,030 | 166,274 |
| 25/07/10 | 3,080 | ▲ 90 | 2,995 | 3,225 | 2,995 | 467,288 |
| 25/07/09 | 2,990 | ▲ 5 | 2,990 | 3,085 | 2,905 | 198,810 |
| 25/07/08 | 2,985 | ▲ 105 | 2,860 | 2,995 | 2,825 | 91,622 |
| 25/07/07 | 2,880 | ▼ 55 | 2,935 | 3,015 | 2,860 | 122,946 |
| 25/07/04 | 2,935 | ▼ 65 | 3,000 | 3,050 | 2,915 | 183,897 |
| 25/07/03 | 3,000 | ▲ 100 | 2,900 | 3,000 | 2,800 | 307,838 |
| 25/07/02 | 2,900 | ▲ 235 | 2,670 | 3,090 | 2,655 | 1,404,693 |
| 25/07/01 | 2,665 | ▲ 30 | 2,675 | 2,730 | 2,600 | 122,685 |
| 25/06/30 | 2,635 | ▼ 70 | 2,685 | 2,745 | 2,620 | 76,788 |
| 25/06/27 | 2,705 | ▲ 25 | 2,710 | 2,745 | 2,655 | 36,965 |
| 25/06/26 | 2,680 | ▼ 40 | 2,785 | 2,785 | 2,665 | 43,463 |
| 25/06/25 | 2,720 | ▼ 10 | 2,740 | 2,800 | 2,670 | 80,924 |
| 25/06/24 | 2,730 | ▲ 55 | 2,710 | 2,770 | 2,685 | 104,443 |
| 25/06/23 | 2,675 | ▼ 150 | 2,805 | 2,825 | 2,635 | 415,319 |
| 25/06/20 | 2,825 | ▲ 45 | 2,770 | 2,830 | 2,745 | 50,232 |
| 25/06/19 | 2,780 | ▼ 10 | 2,780 | 2,810 | 2,740 | 33,976 |
| 25/06/18 | 2,790 | ▼ 20 | 2,855 | 2,855 | 2,765 | 108,250 |
| 25/06/17 | 2,810 | ▲ 110 | 2,725 | 2,815 | 2,650 | 94,482 |
| 25/06/16 | 2,700 | ▼ 85 | 2,810 | 2,810 | 2,620 | 102,448 |
| 25/06/13 | 2,785 | ▼ 185 | 2,995 | 2,995 | 2,785 | 366,093 |