loading

IR

주가정보

실시간 시세 2024-05-24 18:02:27

  11,540

전일대비

  30

등락률

0.26 %

시가

고가

저가

거래량

11,510

11,680

11,410

153,309

(단위: 원, 주)

가로로 스크롤 하여 보실 수 있습니다.

일자 종가 전일대비 시가 고가 저가 거래량
24/05/24 11,540 30 11,510 11,680 11,410 153,299
24/05/23 11,510 620 10,890 11,540 10,730 164,215
24/05/22 10,890 430 11,300 11,300 10,880 118,798
24/05/21 11,320 120 11,120 11,620 10,800 163,550
24/05/20 11,200 1,050 10,500 11,890 10,290 421,609
24/05/17 10,150 190 10,240 10,330 9,900 130,218
24/05/16 10,340 80 10,400 10,650 10,340 49,607
24/05/14 10,420 300 10,850 10,850 10,400 90,327
24/05/13 10,720 80 10,640 10,940 10,410 79,222
24/05/10 10,640 60 10,600 10,990 10,360 91,164
24/05/09 10,700 320 11,050 11,190 10,570 105,086
24/05/08 11,020 110 11,130 11,240 10,020 153,129
24/05/07 11,130 520 11,600 11,760 11,120 175,592
24/05/03 11,650 10 11,640 11,880 11,480 132,609
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