loading

IR

Stock price information

실시간 시세 2024-10-04 19:59:41

▲   13,990

전일대비

▲   1,400

등락률

11.12 %

시가

고가

저가

거래량

12,590

14,420

12,460

993,265
(단위: 원, 주)

가로로 스크롤 하여 보실 수 있습니다.

일자 종가 전일대비 시가 고가 저가 거래량
24/10/04 13,990 ▲ 1,400 12,590 14,420 12,460 992,279
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
24/08/21 10,200 ▲ 120 10,180 10,250 10,000 37,021
24/08/20 10,080 ▼ 310 10,390 10,590 10,080 53,599
24/08/19 10,390 ▼ 310 10,700 10,700 10,240 74,670
24/08/16 10,700 ▲ 40 10,660 10,850 10,560 47,112
24/08/14 10,660 ▲ 60 10,630 10,790 9,980 35,113
24/08/13 10,600 ▼ 120 10,690 10,840 10,430 43,560
24/08/12 10,720 ▲ 320 10,500 10,940 10,290 57,288
24/08/09 10,400 ▲ 320 10,300 10,550 10,160 38,406
24/08/08 10,080 ▼ 460 10,490 10,540 10,040 74,301
24/08/07 10,540 ▲ 950 9,590 10,640 9,550 99,169
24/08/06 9,590 ▲ 210 9,130 9,860 9,130 97,325
24/08/05 9,380 ▼ 910 10,200 10,200 8,450 259,653
24/08/02 10,290 ▼ 540 10,830 10,830 10,250 94,293
24/08/01 10,830 ▲ 140 10,690 10,970 10,510 55,597
24/07/31 10,690 ▼ 320 11,010 11,030 10,480 120,769
24/07/30 11,010 ▼ 330 11,490 11,490 10,980 77,687
24/07/29 11,340 ▼ 120 11,460 11,600 11,330 45,354
24/07/26 11,460 ▼ 40 11,500 11,550 11,280 35,392
24/07/25 11,500 ▼ 160 11,550 11,660 11,030 90,406
24/07/24 11,660 ▼ 40 11,700 11,800 11,570 88,223
24/07/23 11,700 ▼ 300 12,100 12,100 11,600 86,882
24/07/22 12,000 ▼ 410 12,300 12,300 11,850 127,513
24/07/19 12,410 ▲ 50 12,200 12,500 12,080 71,656
24/07/18 12,360 ▼ 130 12,360 12,490 12,020 96,160
24/07/17 12,490 ▲ 120 12,600 12,670 12,350 81,165
24/07/16 12,370 ▼ 230 12,600 12,600 12,060 388,244
24/07/15 12,600 ▲ 180 12,350 12,750 12,320 106,087
24/07/12 12,420 ▲ 770 11,760 12,530 11,650 157,084
24/07/11 11,650 ▼ 840 12,300 12,480 11,400 322,064
24/07/10 12,490 ▼ 40 12,700 13,050 12,350 248,955
24/07/09 12,530 ▼ 160 12,760 12,760 12,450 72,529
24/07/08 12,690 ▲ 300 12,390 12,790 12,000 108,097
24/07/05 12,390 ▲ 540 11,980 12,630 11,880 153,650