loading

IR

주가정보

실시간 시세 2024-05-03 19:59:49

▲   11,650

전일대비

▲   10

등락률

0.09 %

시가

고가

저가

거래량

11,640

11,880

11,480

132,609
(단위: 원, 주)

가로로 스크롤 하여 보실 수 있습니다.

일자 종가 전일대비 시가 고가 저가 거래량
24/05/03 11,650 ▲ 10 11,640 11,880 11,480 132,564
24/05/02 11,640 ▲ 110 11,540 11,940 11,500 140,123
24/04/30 11,530 ▼ 160 11,690 11,840 11,460 117,481
24/04/29 11,690 ▲ 120 11,520 11,930 11,420 165,138
24/04/26 11,570 ▼ 210 11,770 12,100 11,510 182,253
24/04/25 11,780 ▼ 90 11,880 12,090 11,500 188,069
24/04/24 11,870 ▲ 170 11,870 12,380 11,600 306,027
24/04/23 11,700 ▼ 120 11,850 12,280 11,620 217,246
24/04/22 11,820 ▲ 490 11,330 12,930 11,330 672,992
24/04/19 11,330 ▼ 1,370 11,990 12,300 11,200 761,041
24/04/18 12,700 ▲ 400 12,540 13,440 12,100 932,481
24/04/17 12,300 ▲ 1,310 11,220 12,920 11,220 1,300,122
24/04/16 10,990 ▲ 1,060 9,850 12,550 9,800 769,945
24/04/15 9,930 ▲ 10 9,810 10,170 9,750 86,681
24/04/12 9,920 ▲ 190 9,850 10,220 9,760 114,195
24/04/11 9,730 ▼ 550 10,100 10,140 9,600 129,107
24/04/09 10,280 ▼ 70 10,250 10,830 10,200 101,230
24/04/08 10,350 ▲ 410 9,940 10,500 9,860 141,243
24/04/05 9,940 ▼ 180 10,030 10,090 9,800 98,958
24/04/04 10,120 ▼ 80 10,210 10,440 9,870 199,285
24/04/03 10,200 ▼ 260 10,390 10,450 10,010 173,105
24/04/02 10,460 ▼ 930 11,410 11,480 10,190 446,307
24/04/01 11,390 ▲ 600 10,800 11,480 10,800 221,708
24/03/29 10,790 ▼ 40 10,840 10,900 10,580 101,005
24/03/28 10,830 ▲ 100 10,840 10,990 10,620 137,070
24/03/27 10,730 ▲ 220 10,570 10,930 10,330 111,650
24/03/26 10,510 ▲ 60 10,460 10,710 10,200 121,677
24/03/25 10,450 ▲ 50 10,590 10,980 10,390 194,437
24/03/22 10,400 ▼ 330 11,000 11,030 10,350 179,861
24/03/21 10,730 ▲ 130 10,600 10,950 10,270 147,705
24/03/20 10,600 ▼ 200 10,830 10,900 10,230 161,184
24/03/19 10,800 ▲ 200 10,610 10,830 10,500 108,857
24/03/18 10,600 ▲ 120 10,560 10,950 10,270 204,759
24/03/15 10,560 ▲ 270 10,290 10,590 10,150 92,404
24/03/14 10,290 ▼ 110 10,430 11,090 10,170 334,849
24/03/13 10,400 ▲ 250 10,160 10,630 9,960 290,443
24/03/12 10,150 ▲ 480 9,670 10,950 9,570 453,045
24/03/11 9,670 ▲ 130 9,640 9,950 9,500 107,113
24/03/08 9,540 0 9,550 9,620 9,310 84,001
24/03/07 9,540 ▲ 110 9,530 9,650 9,200 90,471
24/03/06 9,430 ▲ 360 9,180 9,580 9,000 124,287
24/03/05 9,070 ▲ 130 8,900 9,100 8,820 63,906
24/03/04 8,940 ▲ 130 8,730 9,030 8,600 87,279
24/02/29 8,810 ▼ 230 9,030 9,170 8,780 73,421
24/02/28 9,040 ▲ 40 9,000 9,170 8,850 29,383
24/02/27 9,000 ▼ 170 9,100 9,210 8,890 81,740
24/02/26 9,170 ▼ 110 9,400 9,420 9,090 79,849
24/02/23 9,280 ▲ 370 9,000 9,490 8,870 84,480
24/02/22 8,910 ▼ 340 9,390 9,390 8,770 117,273
24/02/21 9,250 ▼ 380 9,690 10,060 9,080 347,389
24/02/20 9,630 ▲ 250 9,380 9,680 9,200 161,182
24/02/19 9,380 ▲ 590 8,860 9,400 8,730 239,758
24/02/16 8,790 ▲ 300 8,430 8,850 8,430 122,645
24/02/15 8,490 ▼ 20 8,510 8,630 8,350 64,610
24/02/14 8,510 ▲ 150 8,300 8,550 8,050 67,059
24/02/13 8,360 ▲ 110 8,250 8,560 8,020 95,817
24/02/08 8,250 ▲ 50 8,170 8,350 8,020 76,953
24/02/07 8,200 ▼ 100 8,310 8,520 8,100 172,231
24/02/06 8,300 ▲ 1,030 7,610 8,380 7,310 518,185
24/02/05 7,270 ▲ 20 7,300 7,380 7,100 40,938