loading

IR

주가정보

실시간 시세 2024-11-21 15:40:05

▼   11,840

전일대비

▼   880

등락률

-6.92 %

시가

고가

저가

거래량

12,530

12,710

10,000

274,875
(단위: 원, 주)

가로로 스크롤 하여 보실 수 있습니다.

일자 종가 전일대비 시가 고가 저가 거래량
24/11/21 11,840 ▼ 880 12,530 12,710 10,000 274,875
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
24/10/07 14,050 ▲ 60 13,990 14,290 13,690 320,805
24/10/04 13,990 ▲ 1,400 12,590 14,420 12,460 993,265
24/10/02 12,590 ▲ 610 11,750 13,190 11,660 431,981
24/09/30 11,980 ▼ 100 12,080 12,170 11,590 182,182
24/09/27 12,080 ▼ 570 12,650 12,790 11,980 220,359
24/09/26 12,650 0 12,650 13,270 12,440 246,360
24/09/25 12,650 ▼ 240 13,090 13,090 12,650 170,201
24/09/24 12,890 ▲ 990 11,900 13,660 11,900 631,304
24/09/23 11,900 ▼ 210 11,990 12,220 11,860 145,748
24/09/20 12,110 ▲ 120 11,980 12,350 11,810 162,760
24/09/19 11,990 ▲ 1,040 11,100 12,100 11,100 222,584
24/09/13 10,950 ▼ 80 10,920 11,100 10,740 73,133
24/09/12 11,030 ▲ 230 10,910 11,240 10,620 132,502
24/09/11 10,800 ▼ 310 11,000 11,280 10,440 85,709
24/09/10 11,110 ▲ 480 10,550 11,330 10,550 110,998
24/09/09 10,630 0 10,700 10,700 10,000 69,599
24/09/06 10,630 ▼ 370 10,870 11,050 10,350 106,718
24/09/05 11,000 ▼ 520 11,580 11,670 10,850 154,115
24/09/04 11,520 ▼ 110 11,210 11,900 11,130 169,975
24/09/03 11,630 ▲ 470 11,040 11,790 11,040 169,574
24/09/02 11,160 ▼ 110 11,410 11,410 11,000 87,278
24/08/30 11,270 ▼ 360 11,650 11,660 11,120 539,816
24/08/29 11,630 ▲ 630 10,910 12,050 10,910 353,201
24/08/28 11,000 ▲ 330 10,870 11,420 10,620 99,933
24/08/27 10,670 ▲ 30 10,640 10,870 10,440 45,296
24/08/26 10,640 ▲ 480 10,200 10,800 10,180 83,025
24/08/23 10,160 ▼ 30 10,180 10,250 9,990 26,508
24/08/22 10,190 ▼ 10 10,210 10,210 9,910 49,007