체결시간 2024-10-04 19:59:40 기준
| 시가(원) |
고가(원) |
저가(원) |
거래량 |
| 8,100 |
8,390 |
8,100 |
8,907 |
| 날짜 |
종가(원) |
전일대비 |
등락률 |
시가 |
고가 |
저가 |
거래량 (주) |
| 24/10/02 |
8,220 |
▼ -130 |
-1.56 |
8,300 |
8,400 |
8,180 |
18,170 |
| 24/09/30 |
8,350 |
▼ -230 |
-2.68 |
8,650 |
8,650 |
8,340 |
31,007 |
| 24/09/27 |
8,580 |
▲ 20 |
+0.23 |
8,560 |
8,670 |
8,450 |
33,471 |
| 24/09/26 |
8,560 |
▲ 370 |
+4.52 |
8,230 |
8,630 |
8,230 |
55,081 |
| 24/09/25 |
8,190 |
▲ 80 |
+0.99 |
8,160 |
8,350 |
8,120 |
39,473 |
| 24/09/24 |
8,110 |
▲ 10 |
+0.12 |
8,050 |
8,170 |
8,050 |
25,846 |
| 24/09/23 |
8,100 |
▲ 50 |
+0.62 |
8,020 |
8,130 |
7,930 |
28,669 |
| 24/09/20 |
8,050 |
▲ 90 |
+1.13 |
8,000 |
8,160 |
7,960 |
30,509 |
| 24/09/19 |
7,960 |
▼ -180 |
-2.21 |
8,140 |
8,210 |
7,770 |
27,997 |
| 24/09/13 |
8,140 |
▼ -130 |
-1.57 |
8,270 |
8,370 |
7,940 |
106,884 |
| 24/09/12 |
8,270 |
▲ 490 |
+6.30 |
7,820 |
8,410 |
7,820 |
48,445 |
| 24/09/11 |
7,780 |
▼ -30 |
-0.38 |
7,680 |
8,060 |
7,680 |
21,993 |
| 24/09/10 |
7,810 |
▼ -40 |
-0.51 |
7,850 |
8,050 |
7,760 |
17,961 |
| 24/09/09 |
7,850 |
▲ 120 |
+1.55 |
7,420 |
7,930 |
7,420 |
32,758 |
| 24/09/06 |
7,730 |
▼ -370 |
-4.57 |
8,000 |
8,290 |
7,730 |
56,693 |
| 24/09/05 |
8,100 |
▼ -270 |
-3.23 |
8,400 |
8,520 |
8,050 |
36,484 |
| 24/09/04 |
8,370 |
▼ -380 |
-4.34 |
8,290 |
8,590 |
8,250 |
42,126 |
| 24/09/03 |
8,750 |
▼ -350 |
-3.85 |
9,080 |
9,100 |
8,720 |
55,299 |
| 24/09/02 |
9,100 |
▲ 260 |
+2.94 |
8,800 |
9,180 |
8,720 |
78,489 |
| 24/08/30 |
8,840 |
▲ 50 |
+0.57 |
8,710 |
8,840 |
8,660 |
20,166 |
| 24/08/29 |
8,790 |
▲ 140 |
+1.62 |
8,640 |
8,790 |
8,400 |
56,911 |
| 24/08/28 |
8,650 |
▼ -170 |
-1.93 |
8,750 |
8,850 |
8,610 |
23,180 |
| 24/08/27 |
8,820 |
▲ 70 |
+0.80 |
8,750 |
8,820 |
8,600 |
24,677 |
| 24/08/26 |
8,750 |
▼ -150 |
-1.69 |
8,920 |
9,010 |
8,650 |
29,264 |
| 24/08/23 |
8,900 |
▼ -60 |
-0.67 |
8,950 |
9,030 |
8,830 |
28,785 |
| 24/08/22 |
8,960 |
▼ -290 |
-3.14 |
9,160 |
9,220 |
8,960 |
58,719 |
| 24/08/21 |
9,250 |
▲ 100 |
+1.09 |
9,150 |
9,260 |
8,900 |
60,903 |
| 24/08/20 |
9,150 |
▲ 270 |
+3.04 |
8,900 |
9,250 |
8,900 |
92,541 |
| 24/08/19 |
8,880 |
▼ -180 |
-1.99 |
9,020 |
9,060 |
8,870 |
40,440 |
| 24/08/16 |
9,060 |
▲ 10 |
+0.11 |
9,050 |
9,190 |
8,870 |
200,043 |
| 24/08/14 |
9,050 |
▲ 530 |
+6.22 |
8,650 |
9,050 |
8,530 |
202,012 |
| 24/08/13 |
8,520 |
▼ -20 |
-0.23 |
8,500 |
8,780 |
8,360 |
53,530 |
| 24/08/12 |
8,540 |
▲ 180 |
+2.15 |
8,500 |
8,590 |
8,370 |
31,461 |
| 24/08/09 |
8,360 |
▲ 310 |
+3.85 |
8,130 |
8,480 |
8,130 |
50,549 |
| 24/08/08 |
8,050 |
▼ -60 |
-0.74 |
7,910 |
8,290 |
7,890 |
49,757 |
| 24/08/07 |
8,110 |
▲ 190 |
+2.40 |
7,920 |
8,240 |
7,880 |
56,940 |
| 24/08/06 |
7,920 |
▲ 530 |
+7.17 |
7,390 |
8,090 |
7,390 |
118,563 |
| 24/08/05 |
7,390 |
▼ -1,500 |
-16.87 |
8,640 |
8,640 |
7,000 |
190,826 |
| 24/08/02 |
8,890 |
▼ -380 |
-4.10 |
9,040 |
9,150 |
8,840 |
80,823 |
| 24/08/01 |
9,270 |
▲ 240 |
+2.66 |
9,030 |
9,300 |
9,030 |
47,625 |
| 24/07/31 |
9,030 |
▼ -40 |
-0.44 |
9,010 |
9,190 |
8,920 |
51,803 |
| 24/07/30 |
9,070 |
▼ -310 |
-3.30 |
9,390 |
9,390 |
9,070 |
74,555 |
| 24/07/29 |
9,380 |
▲ 10 |
+0.11 |
9,370 |
9,470 |
9,280 |
39,755 |
| 24/07/26 |
9,370 |
▼ -60 |
-0.64 |
9,400 |
9,520 |
9,360 |
42,979 |
| 24/07/25 |
9,430 |
▼ -320 |
-3.28 |
9,550 |
9,720 |
9,420 |
92,090 |
| 24/07/24 |
9,750 |
▲ 280 |
+2.96 |
9,440 |
9,990 |
9,350 |
142,871 |
| 24/07/23 |
9,470 |
▲ 20 |
+0.21 |
9,590 |
9,660 |
9,440 |
60,498 |
| 24/07/22 |
9,450 |
▼ -290 |
-2.98 |
9,650 |
9,710 |
9,440 |
93,604 |
| 24/07/19 |
9,740 |
▼ -40 |
-0.41 |
9,670 |
9,910 |
9,670 |
57,378 |
| 24/07/18 |
9,780 |
▲ 80 |
+0.82 |
9,500 |
9,820 |
9,480 |
76,606 |
| 24/07/17 |
9,700 |
▼ -280 |
-2.81 |
9,940 |
10,050 |
9,700 |
116,105 |
| 24/07/16 |
9,980 |
▼ -140 |
-1.38 |
10,120 |
10,160 |
9,960 |
58,679 |
| 24/07/15 |
10,120 |
▼ -10 |
-0.10 |
10,130 |
10,190 |
9,880 |
95,139 |
| 24/07/12 |
10,130 |
▲ 30 |
+0.30 |
10,250 |
10,420 |
10,080 |
212,264 |
| 24/07/11 |
10,100 |
▼ -40 |
-0.39 |
10,130 |
10,440 |
10,050 |
157,955 |
| 24/07/10 |
10,140 |
▲ 40 |
+0.40 |
10,060 |
10,180 |
9,870 |
143,738 |
| 24/07/09 |
10,100 |
▼ -130 |
-1.27 |
10,280 |
10,340 |
10,060 |
141,466 |
| 24/07/08 |
10,230 |
▲ 20 |
+0.20 |
10,230 |
10,390 |
10,090 |
162,652 |
| 24/07/05 |
10,210 |
▲ 20 |
+0.20 |
10,590 |
11,000 |
10,180 |
920,774 |
