loading

IR

Stock price information

실시간 시세 2026-08-26 22:39:54

▲   2,040

전일대비

▲   20

등락률

0.99 %

시가

고가

저가

거래량

2,070

2,110

2,040

52,287
(단위: 원, 주)

가로로 스크롤 하여 보실 수 있습니다.

일자 종가 전일대비 시가 고가 저가 거래량
26/08/26 2,040 ▲ 20 2,070 2,110 2,040 52,287
26/08/25 2,020 0 2,020 2,065 1,935 67,381
26/08/24 2,020 ▲ 25 1,991 2,045 1,960 55,181
26/08/21 1,995 ▼ 20 1,998 2,010 1,950 91,893
26/08/20 2,015 ▲ 55 2,010 2,065 1,985 45,789
26/08/19 1,960 ▼ 40 1,952 2,085 1,920 86,640
26/08/18 2,000 ▼ 175 2,175 2,175 1,990 164,927
26/08/14 2,175 ▼ 5 2,200 2,280 2,150 115,610
26/08/13 2,180 ▼ 105 2,285 2,350 2,180 109,780
26/08/12 2,285 0 2,285 2,375 2,245 105,501
26/08/11 2,285 ▼ 10 2,295 2,390 2,270 105,561
26/08/10 2,295 ▲ 205 2,095 2,345 2,095 180,600
26/08/07 2,090 ▼ 10 2,100 2,155 2,020 72,701
26/08/06 2,100 ▲ 95 2,020 2,120 1,910 111,975
26/08/05 2,005 ▲ 14 2,070 2,110 1,962 141,222
26/08/04 1,991 ▲ 89 1,902 2,040 1,902 116,323
26/08/03 1,902 ▲ 93 1,809 1,950 1,775 81,948
26/07/31 1,809 ▲ 129 1,720 1,835 1,713 167,969
26/07/30 1,680 ▲ 38 1,719 1,780 1,645 140,748
26/07/29 1,642 ▼ 145 1,800 1,896 1,642 205,233
26/07/28 1,787 ▼ 12 1,784 1,809 1,692 158,694
26/07/27 1,799 ▲ 13 1,786 1,899 1,780 44,796
26/07/24 1,786 ▼ 60 1,897 1,897 1,785 69,737
26/07/23 1,846 ▲ 94 1,741 1,846 1,741 85,801
26/07/22 1,752 ▼ 2 1,754 1,860 1,752 77,753
26/07/21 1,754 ▼ 27 1,781 1,811 1,700 112,448
26/07/20 1,781 ▼ 94 1,899 2,085 1,780 165,792
26/07/16 1,875 ▼ 55 1,890 1,997 1,853 126,468
26/07/15 1,930 ▲ 52 1,926 1,975 1,926 88,375
26/07/14 1,878 ▼ 64 1,891 1,944 1,830 181,569
26/07/13 1,942 ▼ 98 2,040 2,090 1,927 165,028
26/07/10 2,040 ▲ 142 1,916 2,070 1,916 130,171
26/07/09 1,898 ▲ 1 1,901 1,990 1,867 131,427
26/07/08 1,897 ▼ 88 2,040 2,090 1,886 155,090
26/07/07 1,985 ▼ 95 2,080 2,200 1,950 164,789
26/07/06 2,080 ▼ 45 2,160 2,160 2,050 97,602
26/07/03 2,125 ▲ 105 2,100 2,150 1,950 136,889
26/07/02 2,020 ▼ 180 2,205 2,260 2,020 199,981
26/07/01 2,200 ▲ 35 2,180 2,280 2,100 124,975
26/06/30 2,165 ▼ 10 2,150 2,230 2,135 70,678
26/06/29 2,175 ▲ 187 1,988 2,210 1,988 150,185
26/06/26 1,988 ▼ 132 1,994 2,115 1,921 352,498
26/06/25 2,120 ▼ 80 2,250 2,370 2,120 150,716
26/06/24 2,200 ▲ 45 2,150 2,210 2,090 196,084
26/06/23 2,155 ▼ 220 2,400 2,470 2,135 425,076
26/06/22 2,375 ▼ 90 2,445 2,485 2,340 241,822
26/06/19 2,465 ▼ 145 2,595 2,595 2,410 300,021
26/06/18 2,610 ▼ 55 2,665 2,710 2,515 192,571
26/06/17 2,665 0 2,650 2,740 2,545 205,487
26/06/16 2,665 ▲ 85 2,630 2,665 2,570 126,543
26/06/15 2,580 ▲ 65 2,550 2,650 2,505 152,640
26/06/12 2,515 ▼ 15 2,580 2,685 2,510 262,024
26/06/11 2,530 ▲ 5 2,460 2,565 2,440 194,327
26/06/10 2,525 ▼ 105 2,610 2,715 2,460 373,775
26/06/09 2,630 ▼ 50 2,685 2,775 2,610 375,441
26/06/08 2,680 ▼ 235 2,650 2,765 2,585 542,941
26/06/05 2,915 ▼ 255 3,130 3,165 2,870 500,854
26/06/04 3,170 ▲ 140 2,995 3,250 2,950 384,134
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