loading

IR

주가정보

실시간 시세 2024-07-26 19:59:42

▼   11,460

전일대비

▼   40

등락률

-0.35 %

시가

고가

저가

거래량

11,500

11,550

11,280

35,392
(단위: 원, 주)

가로로 스크롤 하여 보실 수 있습니다.

일자 종가 전일대비 시가 고가 저가 거래량
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
24/07/04 11,850 ▲ 250 11,820 12,180 11,650 154,890
24/07/03 11,600 ▼ 80 11,670 11,860 11,300 115,744
24/07/02 11,680 ▼ 440 12,250 12,250 11,620 168,634
24/07/01 12,120 ▼ 220 12,220 12,430 11,990 135,888
24/06/28 12,340 ▼ 280 12,870 12,930 12,080 252,296
24/06/27 12,620 ▲ 20 12,410 12,930 12,410 78,840
24/06/26 12,600 ▲ 310 12,110 12,800 11,950 135,042
24/06/25 12,290 ▼ 620 12,710 13,090 11,900 250,801
24/06/24 12,910 ▼ 720 13,730 13,810 12,470 284,675
24/06/21 13,630 ▲ 30 13,600 13,910 13,580 209,066
24/06/20 13,600 ▲ 60 13,540 13,850 13,280 186,247
24/06/19 13,540 ▲ 230 13,310 13,790 13,210 120,599
24/06/18 13,310 ▼ 450 13,750 13,750 12,960 182,866
24/06/17 13,760 ▼ 80 13,850 14,600 13,680 325,510
24/06/14 13,840 ▲ 640 13,110 13,910 12,980 232,890
24/06/13 13,200 ▲ 50 13,290 13,330 12,790 135,067
24/06/12 13,150 ▼ 530 13,680 13,780 13,060 164,761
24/06/11 13,680 ▲ 50 13,630 14,000 13,430 152,718
24/06/10 13,630 ▲ 130 13,400 13,880 13,080 189,967
24/06/07 13,500 ▲ 180 13,380 14,490 13,300 631,883
24/06/05 13,320 ▲ 1,140 12,250 13,360 11,930 449,453
24/06/04 12,180 ▲ 300 11,970 12,360 11,870 157,018
24/06/03 11,880 ▼ 100 11,880 11,950 11,630 107,264
24/05/31 11,980 ▲ 520 11,720 11,980 11,460 117,590
24/05/30 11,460 ▼ 150 11,590 11,800 11,350 81,823
24/05/29 11,610 ▼ 270 11,880 12,100 11,500 117,090
24/05/28 11,880 ▲ 460 11,420 12,150 11,200 231,840
24/05/27 11,420 ▼ 120 11,550 11,720 11,300 111,888
24/05/24 11,540 ▲ 30 11,510 11,680 11,410 153,309
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