주가정보
실시간 시세 2025-09-18 19:29:45
|
▼ 2,015 |
전일대비 |
▼ 20 |
|
등락률 |
-0.98 % |
|
시가 |
고가 |
저가 |
거래량 |
|
2,035 |
2,060 |
2,000 |
184,162 |
(단위: 원, 주)
가로로 스크롤 하여 보실 수 있습니다.
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 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 |
| 25/09/05 | 1,932 | ▲ 4 | 1,928 | 1,949 | 1,898 | 67,108 |
| 25/09/04 | 1,928 | ▲ 42 | 1,885 | 1,953 | 1,885 | 69,146 |
| 25/09/03 | 1,885 | ▲ 34 | 1,872 | 1,906 | 1,834 | 78,200 |
| 25/09/02 | 1,851 | ▼ 64 | 1,876 | 1,992 | 1,834 | 241,146 |
| 25/09/01 | 1,915 | ▼ 47 | 1,962 | 1,983 | 1,906 | 98,571 |
| 25/08/29 | 1,962 | ▼ 38 | 2,013 | 2,103 | 1,962 | 120,714 |
| 25/08/28 | 2,000 | ▲ 17 | 1,983 | 2,154 | 1,958 | 400,265 |
| 25/08/27 | 1,983 | ▼ 153 | 2,141 | 2,176 | 1,958 | 316,179 |
| 25/08/26 | 2,137 | ▲ 196 | 1,889 | 2,163 | 1,889 | 497,647 |
| 25/08/25 | 1,940 | ▲ 64 | 1,876 | 1,975 | 1,876 | 185,849 |
| 25/08/22 | 1,876 | ▼ 17 | 1,893 | 1,936 | 1,868 | 136,024 |
| 25/08/21 | 1,893 | ▲ 64 | 1,838 | 1,915 | 1,821 | 261,835 |
| 25/08/20 | 1,829 | ▲ 64 | 1,714 | 2,069 | 1,710 | 1,259,586 |
| 25/08/19 | 1,765 | ▼ 602 | 1,868 | 2,009 | 1,710 | 1,752,898 |
| 25/08/18 | 2,368 | ▼ 102 | 2,471 | 2,471 | 2,351 | 155,715 |
| 25/08/14 | 2,471 | ▲ 106 | 2,394 | 2,573 | 2,355 | 307,451 |
| 25/08/13 | 2,364 | ▲ 72 | 2,300 | 2,419 | 2,300 | 223,175 |
| 25/08/12 | 2,291 | ▼ 29 | 2,317 | 2,359 | 2,278 | 208,880 |
| 25/08/11 | 2,321 | ▼ 29 | 2,351 | 2,411 | 2,300 | 148,995 |
| 25/08/08 | 2,351 | ▲ 34 | 2,317 | 2,377 | 2,270 | 194,600 |
| 25/08/07 | 2,317 | ▲ 25 | 2,291 | 2,338 | 2,253 | 143,708 |
| 25/08/06 | 2,291 | ▼ 34 | 2,325 | 2,351 | 2,253 | 170,698 |
| 25/08/05 | 2,325 | ▼ 68 | 2,377 | 2,419 | 2,308 | 337,952 |
| 25/08/04 | 2,394 | ▼ 38 | 2,432 | 2,453 | 2,372 | 122,467 |
| 25/08/01 | 2,432 | ▼ 132 | 2,569 | 2,569 | 2,415 | 221,468 |
| 25/07/31 | 2,565 | ▼ 8 | 2,582 | 2,599 | 2,535 | 86,301 |
| 25/07/30 | 2,573 | ▲ 17 | 2,556 | 2,603 | 2,552 | 97,087 |
| 25/07/29 | 2,556 | ▼ 42 | 2,599 | 2,599 | 2,518 | 70,541 |
| 25/07/28 | 2,599 | ▼ 29 | 2,642 | 2,770 | 2,535 | 170,225 |
| 25/07/25 | 2,629 | ▼ 59 | 2,620 | 2,719 | 2,607 | 104,012 |
| 25/07/24 | 2,689 | ▼ 47 | 2,736 | 2,770 | 2,659 | 133,100 |
| 25/07/23 | 2,736 | ▼ 42 | 2,808 | 2,877 | 2,667 | 285,613 |
| 25/07/22 | 2,778 | ▼ 136 | 2,821 | 2,915 | 2,733 | 1,113,994 |
| 25/07/21 | 2,915 | ▼ 47 | 2,962 | 3,035 | 2,830 | 244,151 |
| 25/07/18 | 2,962 | ▼ 4 | 2,958 | 3,009 | 2,911 | 228,823 |
| 25/07/17 | 2,966 | ▲ 136 | 2,821 | 3,078 | 2,774 | 389,462 |
| 25/07/16 | 2,830 | 0 | 2,808 | 2,877 | 2,736 | 260,348 |
| 25/07/15 | 2,830 | ▲ 192 | 2,659 | 2,864 | 2,633 | 536,999 |
| 25/07/14 | 2,637 | ▼ 4 | 2,642 | 2,778 | 2,629 | 220,791 |
| 25/07/11 | 2,642 | ▲ 8 | 2,633 | 2,689 | 2,590 | 166,274 |
| 25/07/10 | 2,633 | ▲ 76 | 2,560 | 2,757 | 2,560 | 467,288 |
| 25/07/09 | 2,556 | ▲ 4 | 2,556 | 2,637 | 2,483 | 198,810 |
| 25/07/08 | 2,552 | ▲ 89 | 2,445 | 2,560 | 2,415 | 91,622 |
| 25/07/07 | 2,462 | ▼ 47 | 2,509 | 2,577 | 2,445 | 122,946 |
| 25/07/04 | 2,509 | ▼ 55 | 2,565 | 2,607 | 2,492 | 183,897 |
| 25/07/03 | 2,565 | ▲ 85 | 2,479 | 2,565 | 2,394 | 307,838 |
| 25/07/02 | 2,479 | ▲ 200 | 2,282 | 2,642 | 2,270 | 1,404,693 |
| 25/07/01 | 2,278 | ▲ 25 | 2,287 | 2,334 | 2,223 | 122,685 |
| 25/06/30 | 2,253 | ▼ 59 | 2,295 | 2,347 | 2,240 | 76,788 |
| 25/06/27 | 2,312 | ▲ 21 | 2,317 | 2,347 | 2,270 | 36,965 |
| 25/06/26 | 2,291 | ▼ 34 | 2,381 | 2,381 | 2,278 | 43,463 |
| 25/06/25 | 2,325 | ▼ 8 | 2,342 | 2,394 | 2,282 | 80,924 |