loading

IR

주가정보

실시간 시세 2026-10-02 07:28:01

▲   2,330

전일대비

▲   70

등락률

3.10 %

시가

고가

저가

거래량

2,260

2,480

2,235

175,831
(단위: 원, 주)

가로로 스크롤 하여 보실 수 있습니다.

일자 종가 전일대비 시가 고가 저가 거래량
26/10/02 2,315 ▲ 55 2,260 2,355 2,235 175,831
26/10/01 2,260 ▲ 50 2,270 2,270 2,155 94,769
26/09/30 2,210 ▲ 30 2,220 2,290 2,200 113,466
26/09/29 2,180 ▼ 15 2,195 2,250 2,140 45,326
26/09/28 2,195 ▲ 70 2,125 2,285 2,125 143,189
26/09/23 2,125 ▲ 55 2,105 2,155 2,035 99,187
26/09/22 2,070 0 2,070 2,170 2,035 74,305
26/09/21 2,070 ▼ 10 2,080 2,115 2,055 77,121
26/09/18 2,080 ▼ 30 2,110 2,145 2,030 84,663
26/09/17 2,110 0 2,120 2,140 2,095 59,824
26/09/16 2,110 ▲ 15 2,095 2,110 2,050 33,875
26/09/15 2,095 ▼ 20 2,115 2,145 2,080 33,722
26/09/14 2,115 ▼ 50 2,165 2,175 2,060 54,793
26/09/11 2,165 ▼ 30 2,160 2,210 2,140 47,098
26/09/10 2,195 ▲ 35 2,150 2,210 2,005 141,315
26/09/09 2,160 ▼ 10 2,170 2,295 2,120 135,529
26/09/08 2,170 ▼ 15 2,185 2,235 2,120 87,354
26/09/07 2,185 ▼ 100 2,285 2,285 2,165 625,286
26/09/04 2,285 ▲ 100 2,185 2,305 2,175 104,675
26/09/03 2,185 ▼ 25 2,210 2,240 2,150 99,016
26/09/02 2,210 ▲ 10 2,300 2,400 2,105 286,625
26/09/01 2,200 ▲ 100 2,140 2,300 2,090 139,451
26/08/31 2,100 ▲ 60 2,045 2,150 1,987 48,831
26/08/28 2,040 ▼ 60 2,100 2,135 2,035 31,861
26/08/27 2,100 ▲ 60 2,040 2,135 1,950 61,519
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