loading

IR

주가정보

실시간 시세 2026-06-29 09:28:35

▲   2,140

전일대비

▲   152

등락률

7.65 %

시가

고가

저가

거래량

1,988

2,165

1,988

21,193
(단위: 원, 주)

가로로 스크롤 하여 보실 수 있습니다.

일자 종가 전일대비 시가 고가 저가 거래량
26/06/26 1,988 ▼ 132 1,994 2,115 1,921 352,498
26/06/25 2,120 ▼ 80 2,250 2,370 2,120 150,716
26/06/24 2,200 ▲ 45 2,150 2,210 2,090 196,084
26/06/23 2,155 ▼ 220 2,400 2,470 2,135 425,076
26/06/22 2,375 ▼ 90 2,445 2,485 2,340 241,822
26/06/19 2,465 ▼ 145 2,595 2,595 2,410 300,021
26/06/18 2,610 ▼ 55 2,665 2,710 2,515 192,571
26/06/17 2,665 0 2,650 2,740 2,545 205,487
26/06/16 2,665 ▲ 85 2,630 2,665 2,570 126,543
26/06/15 2,580 ▲ 65 2,550 2,650 2,505 152,640
26/06/12 2,515 ▼ 15 2,580 2,685 2,510 262,024
26/06/11 2,530 ▲ 5 2,460 2,565 2,440 194,327
26/06/10 2,525 ▼ 105 2,610 2,715 2,460 373,775
26/06/09 2,630 ▼ 50 2,685 2,775 2,610 375,441
26/06/08 2,680 ▼ 235 2,650 2,765 2,585 542,941
26/06/05 2,915 ▼ 255 3,130 3,165 2,870 500,854
26/06/04 3,170 ▲ 140 2,995 3,250 2,950 384,134
26/06/02 3,030 ▼ 145 3,130 3,165 2,900 704,218
26/06/01 3,175 ▼ 495 3,670 3,745 3,030 1,282,617
26/05/29 3,670 ▼ 390 4,055 4,055 3,410 1,565,306
26/05/28 4,060 ▼ 715 6,080 6,100 4,010 6,457,076
26/05/27 4,775 ▲ 1,100 4,775 4,775 4,775 572,423
26/05/26 3,675 ▼ 70 3,750 3,950 3,610 448,848
26/05/22 3,745 ▲ 220 3,525 3,755 3,525 455,777
26/05/21 3,525 ▼ 140 3,665 3,840 3,455 597,936
26/05/20 3,665 ▼ 75 3,730 3,755 3,555 306,612
26/05/19 3,740 ▲ 40 3,740 3,895 3,525 592,251
26/05/18 3,700 ▲ 200 3,500 3,805 3,310 899,019
26/05/15 3,500 ▼ 245 3,750 3,805 3,380 1,063,777
26/05/14 3,745 ▼ 445 4,235 4,370 3,600 1,378,768
26/05/13 4,190 ▼ 255 4,490 4,490 4,045 862,804
26/05/12 4,445 ▼ 355 4,800 4,805 4,390 1,192,484
26/05/11 4,800 ▲ 320 4,605 5,090 4,330 2,170,115
26/05/08 4,480 ▲ 775 3,705 4,500 3,650 2,825,213
26/05/07 3,705 ▲ 325 3,400 3,780 3,360 1,435,038
26/05/06 3,380 ▲ 10 3,400 3,630 3,290 963,850
26/05/04 3,370 ▲ 50 3,360 3,590 3,330 628,204
26/04/30 3,320 ▲ 60 3,295 3,370 3,245 452,295
26/04/29 3,260 ▼ 5 3,265 3,425 3,215 548,194
26/04/28 3,265 ▲ 70 3,200 3,300 3,165 283,473
26/04/27 3,195 ▼ 5 3,210 3,450 3,170 543,690
26/04/24 3,200 ▼ 50 3,210 3,290 3,140 314,774
26/04/23 3,250 ▲ 40 3,215 3,295 3,150 359,990
26/04/22 3,210 ▲ 30 3,155 3,320 3,100 485,977
26/04/21 3,180 ▼ 165 3,350 3,360 3,050 921,927
26/04/20 3,345 ▲ 360 3,010 3,480 3,010 1,997,386
26/04/17 2,985 ▼ 5 2,990 3,045 2,830 670,097
26/04/16 2,990 ▲ 335 2,670 3,085 2,670 1,227,973
26/04/15 2,655 ▲ 105 2,580 2,730 2,580 373,707
26/04/14 2,550 ▲ 90 2,490 2,630 2,475 292,884
26/04/13 2,460 0 2,425 2,480 2,360 135,280
26/04/10 2,460 ▲ 75 2,385 2,545 2,375 305,308
26/04/09 2,385 ▼ 20 2,400 2,490 2,315 267,127
26/04/08 2,405 ▲ 115 2,340 2,435 2,290 320,603
26/04/07 2,290 ▼ 30 2,355 2,495 2,260 259,461
26/04/06 2,320 ▼ 95 2,415 2,460 2,280 290,167
26/04/03 2,415 ▲ 5 2,420 2,510 2,400 174,738
26/04/02 2,410 ▼ 120 2,560 2,625 2,330 304,314
26/04/01 2,530 ▲ 160 2,420 2,615 2,420 353,011
26/03/31 2,370 ▼ 5 2,300 2,420 2,295 304,849