주가정보
실시간 시세 2025-04-18 07:42:06
|
▲ 3,400 |
전일대비 |
▲ 40 |
|
등락률 |
1.19 % |
|
시가 |
고가 |
저가 |
거래량 |
|
3,380 |
3,405 |
3,320 |
78,268 |
(단위: 원, 주)
가로로 스크롤 하여 보실 수 있습니다.
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 25/04/18 | 3,400 | ▲ 40 | 3,380 | 3,405 | 3,320 | 78,268 |
| 25/04/17 | 3,360 | ▼ 55 | 3,390 | 3,455 | 3,310 | 566,447 |
| 25/04/16 | 3,415 | ▲ 40 | 3,420 | 3,475 | 3,350 | 51,878 |
| 25/04/15 | 3,375 | ▼ 115 | 3,430 | 3,475 | 3,340 | 65,237 |
| 25/04/14 | 3,490 | ▼ 10 | 3,445 | 3,535 | 3,310 | 137,406 |
| 25/04/11 | 3,500 | ▲ 470 | 3,100 | 3,575 | 3,100 | 532,465 |
| 25/04/10 | 3,030 | ▲ 245 | 2,855 | 3,065 | 2,855 | 110,043 |
| 25/04/09 | 2,785 | ▼ 130 | 2,895 | 2,945 | 2,770 | 73,343 |
| 25/04/08 | 2,915 | ▲ 120 | 2,860 | 2,940 | 2,805 | 120,502 |
| 25/04/07 | 2,795 | ▼ 360 | 3,110 | 3,115 | 2,765 | 436,889 |
| 25/04/04 | 3,155 | ▲ 5 | 3,140 | 3,175 | 3,010 | 229,179 |
| 25/04/03 | 3,150 | ▼ 25 | 3,235 | 3,235 | 3,145 | 65,834 |
| 25/04/02 | 3,175 | ▼ 60 | 3,325 | 3,330 | 3,150 | 74,307 |
| 25/04/01 | 3,235 | ▲ 70 | 3,165 | 3,340 | 3,165 | 102,194 |
| 25/03/31 | 3,165 | ▼ 295 | 3,405 | 3,445 | 3,135 | 219,377 |
| 25/03/28 | 3,460 | ▼ 50 | 3,555 | 3,575 | 3,440 | 108,506 |
| 25/03/27 | 3,510 | ▼ 135 | 3,610 | 3,735 | 3,450 | 770,839 |
| 25/03/26 | 3,645 | ▼ 45 | 3,680 | 3,750 | 3,605 | 189,510 |
| 25/03/25 | 3,690 | ▲ 225 | 3,465 | 3,980 | 3,400 | 1,195,451 |
| 25/03/24 | 3,465 | ▲ 50 | 3,420 | 3,585 | 3,300 | 94,869 |
| 25/03/21 | 3,415 | ▲ 35 | 3,395 | 3,620 | 3,385 | 166,231 |
| 25/03/20 | 3,380 | ▼ 95 | 3,475 | 3,535 | 3,370 | 164,233 |
| 25/03/19 | 3,475 | ▼ 20 | 3,495 | 3,560 | 3,440 | 83,435 |
| 25/03/18 | 3,495 | ▼ 70 | 3,560 | 3,615 | 3,485 | 134,062 |
| 25/03/17 | 3,565 | ▼ 65 | 3,570 | 3,660 | 3,480 | 122,669 |
| 25/03/14 | 3,630 | ▼ 90 | 3,720 | 3,810 | 3,505 | 233,091 |
| 25/03/13 | 3,720 | ▼ 60 | 3,745 | 3,910 | 3,705 | 221,997 |
| 25/03/12 | 3,780 | ▲ 110 | 3,670 | 3,865 | 3,600 | 173,733 |
| 25/03/11 | 3,670 | ▲ 175 | 3,485 | 3,720 | 3,390 | 125,536 |
| 25/03/10 | 3,495 | ▼ 125 | 3,590 | 3,620 | 3,480 | 114,227 |
| 25/03/07 | 3,620 | ▼ 30 | 3,700 | 3,700 | 3,615 | 68,094 |
| 25/03/06 | 3,650 | ▼ 60 | 3,710 | 3,815 | 3,600 | 116,940 |
| 25/03/05 | 3,710 | ▲ 140 | 3,540 | 3,800 | 3,540 | 169,638 |
| 25/03/04 | 3,570 | ▼ 20 | 3,570 | 3,605 | 3,470 | 83,042 |
| 25/02/28 | 3,590 | ▼ 130 | 3,720 | 3,740 | 3,590 | 163,512 |
| 25/02/27 | 3,720 | ▼ 45 | 3,840 | 3,890 | 3,695 | 118,329 |
| 25/02/26 | 3,765 | ▲ 115 | 3,690 | 3,880 | 3,650 | 187,254 |
| 25/02/25 | 3,650 | ▼ 80 | 3,745 | 3,765 | 3,630 | 132,946 |
| 25/02/24 | 3,730 | ▼ 65 | 3,740 | 3,770 | 3,665 | 130,838 |
| 25/02/21 | 3,795 | ▼ 180 | 3,950 | 3,950 | 3,735 | 464,142 |
| 25/02/20 | 3,975 | ▲ 335 | 3,655 | 4,180 | 3,650 | 1,602,263 |
| 25/02/19 | 3,640 | ▲ 125 | 3,515 | 3,770 | 3,515 | 256,915 |
| 25/02/18 | 3,515 | ▲ 30 | 3,485 | 3,550 | 3,415 | 82,006 |
| 25/02/17 | 3,485 | ▲ 80 | 3,405 | 3,540 | 3,360 | 113,743 |
| 25/02/14 | 3,405 | ▼ 115 | 3,580 | 3,580 | 3,350 | 185,966 |
| 25/02/13 | 3,520 | ▼ 50 | 3,625 | 3,720 | 3,520 | 140,951 |
| 25/02/12 | 3,570 | ▼ 100 | 3,740 | 3,840 | 3,550 | 228,772 |
| 25/02/11 | 3,670 | ▼ 90 | 3,750 | 3,770 | 3,530 | 326,946 |
| 25/02/10 | 3,760 | ▲ 610 | 3,125 | 3,830 | 3,075 | 1,284,016 |
| 25/02/07 | 3,150 | ▼ 60 | 3,245 | 3,295 | 3,140 | 137,154 |
| 25/02/06 | 3,210 | ▼ 130 | 3,310 | 3,390 | 3,210 | 145,316 |
| 25/02/05 | 3,340 | ▲ 90 | 3,255 | 3,425 | 3,235 | 199,545 |
| 25/02/04 | 3,250 | ▲ 45 | 3,210 | 3,400 | 3,210 | 220,018 |
| 25/02/03 | 3,205 | ▼ 180 | 3,385 | 3,385 | 3,115 | 489,769 |
| 25/01/31 | 3,385 | ▼ 200 | 3,585 | 3,605 | 3,365 | 323,615 |
| 25/01/24 | 3,585 | ▼ 20 | 3,550 | 3,655 | 3,525 | 213,083 |
| 25/01/23 | 3,605 | ▼ 130 | 3,770 | 3,770 | 3,600 | 368,301 |
| 25/01/22 | 3,735 | ▲ 15 | 3,750 | 3,785 | 3,710 | 143,136 |
| 25/01/21 | 3,720 | ▼ 65 | 3,740 | 3,870 | 3,720 | 179,989 |
| 25/01/20 | 3,785 | ▲ 80 | 3,720 | 3,880 | 3,680 | 306,959 |