Stock price information
실시간 시세 2026-01-08 02:10:37
|
1,987 |
전일대비 |
0 |
|
등락률 |
0.00 % |
|
시가 |
고가 |
저가 |
거래량 |
|
0 |
0 |
0 |
0 |
(단위: 원, 주)
가로로 스크롤 하여 보실 수 있습니다.
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 26/01/07 | 1,987 | ▲ 159 | 1,828 | 1,999 | 1,805 | 981,996 |
| 26/01/06 | 1,828 | ▼ 35 | 1,865 | 1,869 | 1,810 | 305,591 |
| 26/01/05 | 1,863 | ▲ 18 | 1,840 | 1,880 | 1,764 | 513,824 |
| 26/01/02 | 1,845 | ▼ 3 | 1,850 | 1,949 | 1,729 | 768,232 |
| 25/12/30 | 1,848 | ▲ 119 | 1,705 | 1,864 | 1,685 | 736,340 |
| 25/12/29 | 1,729 | ▲ 21 | 1,710 | 1,781 | 1,670 | 529,001 |
| 25/12/26 | 1,708 | ▼ 54 | 1,780 | 1,780 | 1,670 | 703,133 |
| 25/12/24 | 1,762 | ▼ 21 | 1,700 | 1,792 | 1,640 | 832,015 |
| 25/12/23 | 1,783 | ▼ 62 | 1,847 | 1,877 | 1,720 | 815,830 |
| 25/12/22 | 1,845 | ▼ 45 | 1,890 | 1,949 | 1,745 | 755,433 |
| 25/12/19 | 1,890 | ▼ 62 | 1,950 | 1,960 | 1,890 | 635,160 |
| 25/12/18 | 1,952 | ▲ 9 | 1,886 | 1,963 | 1,873 | 600,117 |
| 25/12/17 | 1,943 | ▼ 19 | 1,958 | 1,963 | 1,905 | 478,101 |
| 25/12/16 | 1,962 | ▼ 3 | 2,005 | 2,020 | 1,908 | 940,389 |
| 25/12/15 | 1,965 | ▲ 72 | 1,893 | 1,965 | 1,855 | 1,252,268 |
| 25/12/12 | 1,893 | ▲ 14 | 1,866 | 1,948 | 1,810 | 1,634,937 |
| 25/12/11 | 1,879 | ▲ 110 | 1,820 | 1,940 | 1,743 | 3,974,091 |
| 25/12/10 | 1,769 | ▲ 49 | 1,720 | 2,235 | 1,620 | 11,720,675 |
| 25/12/09 | 1,720 | ▼ 78 | 1,779 | 1,843 | 1,670 | 1,247,754 |
| 25/12/08 | 1,798 | ▼ 100 | 1,910 | 2,000 | 1,764 | 1,886,405 |
| 25/12/05 | 1,898 | ▲ 368 | 1,530 | 1,934 | 1,495 | 4,702,577 |
| 25/12/04 | 1,530 | ▼ 51 | 1,581 | 1,632 | 1,480 | 737,987 |
| 25/12/03 | 1,581 | ▲ 57 | 1,529 | 1,590 | 1,450 | 1,014,317 |
| 25/12/02 | 1,524 | ▲ 109 | 1,414 | 1,546 | 1,362 | 1,247,302 |
| 25/12/01 | 1,415 | ▼ 16 | 1,451 | 1,605 | 1,400 | 2,044,588 |
| 25/11/28 | 1,431 | ▲ 118 | 1,350 | 1,478 | 1,295 | 2,726,460 |
| 25/11/27 | 1,313 | ▲ 135 | 1,185 | 1,340 | 1,185 | 2,988,856 |
| 25/11/26 | 1,178 | ▲ 90 | 1,088 | 1,178 | 1,080 | 1,440,800 |
| 25/11/25 | 1,088 | ▼ 5 | 1,090 | 1,134 | 1,071 | 1,000,872 |
| 25/11/24 | 1,093 | ▲ 20 | 1,091 | 1,188 | 1,077 | 3,450,254 |
| 25/11/21 | 1,073 | ▲ 13 | 1,027 | 1,102 | 1,026 | 2,339,715 |
| 25/11/20 | 1,060 | ▼ 300 | 1,102 | 1,143 | 1,014 | 8,342,827 |
| 25/11/19 | 1,360 | ▲ 26 | 1,335 | 1,370 | 1,306 | 347,649 |
| 25/11/18 | 1,334 | ▼ 26 | 1,361 | 1,384 | 1,318 | 362,763 |
| 25/11/17 | 1,360 | ▼ 40 | 1,430 | 1,430 | 1,348 | 352,694 |
| 25/11/14 | 1,400 | ▼ 77 | 1,460 | 1,471 | 1,384 | 352,736 |
| 25/11/13 | 1,477 | ▼ 3 | 1,486 | 1,498 | 1,440 | 256,342 |
| 25/11/12 | 1,480 | ▲ 49 | 1,431 | 1,489 | 1,427 | 317,319 |
| 25/11/11 | 1,431 | ▼ 7 | 1,439 | 1,500 | 1,387 | 293,343 |
| 25/11/10 | 1,438 | ▲ 24 | 1,430 | 1,446 | 1,405 | 155,247 |
| 25/11/07 | 1,414 | ▼ 7 | 1,429 | 1,460 | 1,383 | 358,893 |
| 25/11/06 | 1,421 | ▼ 19 | 1,441 | 1,492 | 1,411 | 232,700 |
| 25/11/05 | 1,440 | ▼ 8 | 1,450 | 1,506 | 1,392 | 370,558 |
| 25/11/04 | 1,448 | ▲ 30 | 1,419 | 1,503 | 1,405 | 670,465 |
| 25/11/03 | 1,418 | ▼ 132 | 1,573 | 1,595 | 1,409 | 1,169,141 |
| 25/10/31 | 1,550 | ▼ 18 | 1,543 | 1,658 | 1,543 | 637,813 |
| 25/10/30 | 1,568 | ▼ 137 | 1,683 | 1,692 | 1,568 | 773,915 |
| 25/10/29 | 1,705 | ▼ 107 | 1,777 | 1,837 | 1,690 | 787,689 |
| 25/10/28 | 1,812 | ▲ 8 | 1,804 | 1,887 | 1,754 | 784,321 |
| 25/10/27 | 1,804 | ▲ 124 | 1,650 | 1,890 | 1,650 | 1,621,781 |
| 25/10/24 | 1,680 | ▼ 101 | 1,782 | 1,817 | 1,591 | 846,082 |
| 25/10/23 | 1,781 | ▲ 101 | 1,659 | 1,829 | 1,648 | 800,016 |
| 25/10/22 | 1,680 | ▲ 32 | 1,648 | 1,680 | 1,611 | 319,810 |
| 25/10/21 | 1,648 | ▲ 17 | 1,631 | 1,687 | 1,602 | 345,794 |
| 25/10/20 | 1,631 | ▲ 52 | 1,580 | 1,642 | 1,541 | 368,812 |
| 25/10/17 | 1,579 | ▼ 100 | 1,663 | 1,663 | 1,566 | 345,989 |
| 25/10/16 | 1,679 | ▲ 64 | 1,643 | 1,703 | 1,603 | 412,446 |
| 25/10/15 | 1,615 | ▼ 53 | 1,673 | 1,701 | 1,601 | 442,037 |
| 25/10/14 | 1,668 | ▲ 21 | 1,647 | 1,770 | 1,632 | 619,692 |
| 25/10/13 | 1,647 | ▼ 33 | 1,680 | 1,700 | 1,611 | 1,112,630 |