Stock price information
실시간 시세 2025-12-05 05:48:39
|
▲ 1,898 |
전일대비 |
▲ 368 |
|
등락률 |
24.05 % |
|
시가 |
고가 |
저가 |
거래량 |
|
1,530 |
1,934 |
1,495 |
4,702,577 |
(단위: 원, 주)
가로로 스크롤 하여 보실 수 있습니다.
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 25/10/10 | 1,680 | ▼ 75 | 1,755 | 1,780 | 1,676 | 224,365 |
| 25/10/02 | 1,755 | ▲ 27 | 1,744 | 1,777 | 1,716 | 127,910 |
| 25/10/01 | 1,728 | ▲ 1 | 1,728 | 1,758 | 1,706 | 120,692 |
| 25/09/30 | 1,727 | ▼ 28 | 1,759 | 1,771 | 1,700 | 139,587 |
| 25/09/29 | 1,755 | ▼ 43 | 1,800 | 1,834 | 1,741 | 148,813 |
| 25/09/26 | 1,798 | ▼ 32 | 1,830 | 1,950 | 1,796 | 234,924 |
| 25/09/25 | 1,830 | ▲ 45 | 1,820 | 1,859 | 1,766 | 115,926 |
| 25/09/24 | 1,785 | ▼ 33 | 1,869 | 1,869 | 1,753 | 190,240 |
| 25/09/23 | 1,818 | ▼ 2 | 1,821 | 1,900 | 1,800 | 238,920 |
| 25/09/22 | 1,820 | ▼ 95 | 1,948 | 1,948 | 1,775 | 284,480 |
| 25/09/19 | 1,915 | ▼ 100 | 2,045 | 2,045 | 1,915 | 415,395 |
| 25/09/18 | 2,015 | ▼ 20 | 2,035 | 2,060 | 2,000 | 184,162 |
| 25/09/17 | 2,035 | 0 | 2,100 | 2,300 | 2,010 | 536,276 |
| 25/09/16 | 2,035 | ▲ 111 | 1,923 | 2,094 | 1,893 | 485,100 |
| 25/09/15 | 1,923 | ▼ 8 | 1,932 | 1,958 | 1,898 | 169,319 |
| 25/09/12 | 1,932 | ▲ 59 | 1,915 | 1,940 | 1,885 | 161,767 |
| 25/09/11 | 1,872 | ▼ 55 | 1,928 | 1,983 | 1,872 | 270,037 |
| 25/09/10 | 1,928 | ▼ 17 | 1,945 | 1,949 | 1,898 | 104,582 |
| 25/09/09 | 1,945 | ▲ 21 | 1,928 | 1,962 | 1,906 | 104,558 |
| 25/09/08 | 1,923 | ▼ 8 | 1,932 | 1,979 | 1,902 | 86,853 |