loading

IR

주가정보

실시간 시세 2025-10-31 23:40:11

  1,550

전일대비

  18

등락률

-1.15 %

시가

고가

저가

거래량

1,543

1,658

1,543

637,813

(단위: 원, 주)

가로로 스크롤 하여 보실 수 있습니다.

일자 종가 전일대비 시가 고가 저가 거래량
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
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