체결시간 2024-07-26 19:59:42 기준
-
9,370▼
-
- 전일대비
- ▼-60
- 등락률
- -0.64
| 시가(원) |
고가(원) |
저가(원) |
거래량 |
| 9,400 |
9,520 |
9,360 |
42,979 |
| 날짜 |
종가(원) |
전일대비 |
등락률 |
시가 |
고가 |
저가 |
거래량 (주) |
| 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 |
| 24/07/04 |
10,190 |
▲ 0 |
0.00 |
10,300 |
10,580 |
10,070 |
369,310 |
| 24/07/03 |
10,190 |
▲ 560 |
+5.82 |
9,510 |
11,110 |
9,500 |
3,767,830 |
| 24/07/02 |
9,630 |
▼ -140 |
-1.43 |
9,800 |
9,800 |
9,460 |
53,686 |
| 24/07/01 |
9,770 |
▲ 120 |
+1.24 |
9,670 |
9,830 |
9,600 |
49,211 |
| 24/06/28 |
9,650 |
▲ 20 |
+0.21 |
9,600 |
9,740 |
9,600 |
33,745 |
| 24/06/27 |
9,630 |
▼ -120 |
-1.23 |
9,710 |
9,760 |
9,580 |
56,856 |
| 24/06/26 |
9,750 |
▲ 70 |
+0.72 |
9,710 |
9,940 |
9,590 |
83,721 |
| 24/06/25 |
9,680 |
▲ 230 |
+2.43 |
9,410 |
10,470 |
9,250 |
678,823 |
| 24/06/24 |
9,450 |
▼ -530 |
-5.31 |
9,990 |
9,990 |
9,450 |
199,835 |
| 24/06/21 |
9,980 |
▼ -180 |
-1.77 |
10,160 |
10,200 |
9,940 |
132,794 |
| 24/06/20 |
10,160 |
▼ -130 |
-1.26 |
10,300 |
10,370 |
10,160 |
85,504 |
| 24/06/19 |
10,290 |
▼ -60 |
-0.58 |
10,350 |
10,400 |
10,140 |
159,888 |
| 24/06/18 |
10,350 |
▲ 40 |
+0.39 |
10,310 |
10,450 |
10,260 |
117,776 |
| 24/06/17 |
10,310 |
▼ -170 |
-1.62 |
10,590 |
10,760 |
10,300 |
210,268 |
| 24/06/14 |
10,480 |
▼ -330 |
-3.05 |
10,770 |
10,790 |
10,430 |
297,368 |
| 24/06/13 |
10,810 |
▼ -310 |
-2.79 |
11,120 |
11,230 |
10,790 |
481,250 |
| 24/06/12 |
11,120 |
▼ -200 |
-1.77 |
11,110 |
11,690 |
11,050 |
1,456,107 |
| 24/06/11 |
11,320 |
▲ 1,090 |
+10.65 |
10,240 |
13,150 |
10,150 |
8,538,866 |
| 24/06/10 |
10,230 |
▲ 170 |
+1.69 |
10,060 |
10,230 |
9,970 |
62,508 |
| 24/06/07 |
10,060 |
▲ 0 |
0.00 |
10,010 |
10,100 |
9,990 |
39,049 |
| 24/06/05 |
10,060 |
▲ 50 |
+0.50 |
10,100 |
10,100 |
9,810 |
59,156 |
| 24/06/04 |
10,010 |
▼ -160 |
-1.57 |
10,170 |
10,220 |
9,990 |
47,947 |
| 24/06/03 |
10,170 |
▲ 180 |
+1.80 |
10,050 |
10,210 |
10,040 |
45,363 |
| 24/05/31 |
9,990 |
▼ -10 |
-0.10 |
9,920 |
10,090 |
9,920 |
47,827 |
| 24/05/30 |
10,000 |
▼ -60 |
-0.60 |
9,970 |
10,150 |
9,960 |
55,532 |
| 24/05/29 |
10,060 |
▼ -320 |
-3.08 |
10,400 |
10,450 |
10,060 |
100,119 |
| 24/05/28 |
10,380 |
▲ 170 |
+1.67 |
10,150 |
10,480 |
10,110 |
99,637 |
| 24/05/27 |
10,210 |
▲ 0 |
0.00 |
10,150 |
10,290 |
9,960 |
156,710 |
| 24/05/24 |
10,210 |
▼ -420 |
-3.95 |
10,550 |
10,560 |
10,060 |
198,540 |
| 24/05/23 |
10,630 |
▼ -270 |
-2.48 |
11,020 |
11,020 |
10,630 |
113,492 |
| 24/05/22 |
10,900 |
▲ 70 |
+0.65 |
10,930 |
11,350 |
10,800 |
191,093 |
| 24/05/21 |
10,830 |
▼ -200 |
-1.81 |
11,020 |
11,090 |
10,740 |
107,637 |
| 24/05/20 |
11,030 |
▲ 70 |
+0.64 |
10,910 |
11,140 |
10,790 |
147,023 |
| 24/05/17 |
10,960 |
▼ -370 |
-3.27 |
11,200 |
11,300 |
10,940 |
160,772 |
| 24/05/16 |
11,330 |
▼ -150 |
-1.31 |
11,540 |
11,710 |
11,310 |
163,387 |
| 24/05/14 |
11,480 |
▼ -220 |
-1.88 |
11,580 |
11,730 |
11,460 |
213,370 |
| 24/05/13 |
11,700 |
▲ 130 |
+1.12 |
11,610 |
12,100 |
11,610 |
472,191 |
| 24/05/10 |
11,570 |
▲ 640 |
+5.86 |
11,950 |
12,800 |
11,530 |
3,119,141 |
| 24/05/09 |
10,930 |
▼ -400 |
-3.53 |
11,270 |
11,300 |
10,900 |
139,339 |
| 24/05/08 |
11,330 |
▼ -150 |
-1.31 |
11,480 |
11,540 |
11,190 |
72,844 |
| 24/05/07 |
11,480 |
▲ 150 |
+1.32 |
11,420 |
11,530 |
11,360 |
81,412 |
| 24/05/03 |
11,330 |
▲ 0 |
0.00 |
11,400 |
11,570 |
11,300 |
90,538 |
| 24/05/02 |
11,330 |
▼ -230 |
-1.99 |
11,480 |
11,510 |
11,290 |
95,583 |
| 24/04/30 |
11,560 |
▼ -10 |
-0.09 |
11,570 |
11,830 |
11,320 |
170,777 |
