주가정보
실시간 시세 2025-01-03 17:59:38
▲ 4,165 |
전일대비 |
▲ 20 |
등락률 |
0.48 % |
시가 |
고가 |
저가 |
거래량 |
4,150 |
4,230 |
4,035 |
592,541 |
(단위: 원, 주)
가로로 스크롤 하여 보실 수 있습니다.
일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|
25/01/03 | 4,165 | ▲ 20 | 4,150 | 4,230 | 4,035 | 592,541 |
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 |
24/10/25 | 14,390 | ▼ 370 | 14,600 | 15,050 | 14,300 | 153,153 |
24/10/24 | 14,760 | ▼ 200 | 14,770 | 15,290 | 14,610 | 141,716 |
24/10/23 | 14,960 | ▼ 160 | 15,280 | 15,280 | 14,550 | 174,003 |
24/10/22 | 15,120 | ▲ 110 | 15,020 | 15,610 | 14,780 | 265,206 |
24/10/21 | 15,010 | ▲ 590 | 14,600 | 15,300 | 14,140 | 339,295 |
24/10/18 | 14,420 | ▼ 800 | 15,220 | 15,260 | 14,400 | 295,743 |
24/10/17 | 15,220 | ▲ 480 | 14,740 | 15,280 | 14,360 | 328,123 |
24/10/16 | 14,740 | ▼ 250 | 14,900 | 15,050 | 14,710 | 221,932 |
24/10/15 | 14,990 | ▲ 1,380 | 13,620 | 15,100 | 13,620 | 914,929 |
24/10/14 | 13,610 | ▼ 100 | 13,500 | 13,720 | 13,180 | 316,714 |
24/10/11 | 13,710 | ▲ 10 | 13,630 | 13,800 | 13,090 | 298,894 |
24/10/10 | 13,700 | ▼ 300 | 13,890 | 14,090 | 13,540 | 213,140 |
24/10/08 | 14,000 | ▼ 50 | 14,010 | 14,170 | 13,740 | 167,741 |