loading

IR

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