체결시간 2024-04-19 17:59:34 기준
-
10,590▼
-
- 전일대비
- ▼-610
- 등락률
- -5.45
| 시가(원) |
고가(원) |
저가(원) |
거래량 |
| 11,200 |
11,210 |
10,380 |
180,142 |
| 날짜 |
종가(원) |
전일대비 |
등락률 |
시가 |
고가 |
저가 |
거래량 (주) |
| 24/04/18 |
11,200 |
▲ 240 |
+2.19 |
10,930 |
11,250 |
10,930 |
121,115 |
| 24/04/17 |
10,960 |
▲ 130 |
+1.20 |
10,800 |
12,020 |
10,800 |
995,324 |
| 24/04/16 |
10,830 |
▼ -20 |
-0.18 |
10,600 |
10,930 |
10,430 |
187,111 |
| 24/04/15 |
10,850 |
▼ -480 |
-4.24 |
11,080 |
11,120 |
10,660 |
170,847 |
| 24/04/12 |
11,330 |
▼ -30 |
-0.26 |
11,500 |
11,550 |
11,200 |
125,963 |
| 24/04/11 |
11,360 |
▲ 240 |
+2.16 |
10,910 |
11,450 |
10,760 |
120,406 |
| 24/04/09 |
11,120 |
▲ 160 |
+1.46 |
10,960 |
11,490 |
10,950 |
194,654 |
| 24/04/08 |
10,960 |
▼ -250 |
-2.23 |
11,390 |
11,500 |
10,910 |
165,482 |
| 24/04/05 |
11,210 |
▼ -210 |
-1.84 |
11,160 |
11,430 |
11,160 |
132,896 |
| 24/04/04 |
11,420 |
▼ -10 |
-0.09 |
11,660 |
11,860 |
11,350 |
213,770 |
| 24/04/03 |
11,430 |
▼ -80 |
-0.70 |
11,490 |
11,680 |
11,330 |
198,898 |
| 24/04/02 |
11,510 |
▼ -290 |
-2.46 |
11,920 |
11,920 |
11,400 |
249,483 |
| 24/04/01 |
11,800 |
▼ -410 |
-3.36 |
12,260 |
12,540 |
11,720 |
484,087 |
| 24/03/29 |
12,210 |
▼ -10 |
-0.08 |
12,330 |
12,700 |
12,150 |
497,981 |
| 24/03/28 |
12,220 |
▲ 50 |
+0.41 |
12,230 |
12,320 |
11,930 |
393,151 |
| 24/03/27 |
12,170 |
▼ -450 |
-3.57 |
12,740 |
12,830 |
12,080 |
411,122 |
| 24/03/26 |
12,620 |
▼ -150 |
-1.17 |
12,770 |
12,930 |
12,320 |
490,112 |
| 24/03/25 |
12,770 |
▼ -490 |
-3.70 |
13,330 |
13,410 |
12,580 |
593,689 |
| 24/03/22 |
13,260 |
▼ -70 |
-0.53 |
13,380 |
14,280 |
13,260 |
2,647,736 |
| 24/03/21 |
13,330 |
▼ -120 |
-0.89 |
13,310 |
13,770 |
13,200 |
1,059,735 |
| 24/03/20 |
13,450 |
▲ 660 |
+5.16 |
12,880 |
14,160 |
12,450 |
4,561,053 |
| 24/03/19 |
12,790 |
▼ -720 |
-5.33 |
13,180 |
13,660 |
12,560 |
1,883,035 |
| 24/03/18 |
13,510 |
▲ 1,610 |
+13.53 |
11,990 |
13,510 |
11,790 |
5,304,911 |
| 24/03/15 |
11,070 |
▼ -50 |
-0.45 |
11,000 |
11,340 |
10,960 |
6,196,750 |
| 24/03/14 |
11,120 |
▼ -50 |
-0.45 |
11,200 |
11,250 |
10,870 |
156,477 |
| 24/03/13 |
11,170 |
▲ 330 |
+3.04 |
10,980 |
11,260 |
10,870 |
234,516 |
| 24/03/12 |
10,840 |
▲ 330 |
+3.14 |
10,540 |
10,990 |
10,540 |
143,090 |
| 24/03/11 |
10,510 |
▼ -340 |
-3.13 |
10,850 |
10,860 |
10,510 |
124,541 |
| 24/03/08 |
10,850 |
▲ 310 |
+2.94 |
10,540 |
10,880 |
10,520 |
117,558 |
| 24/03/07 |
10,540 |
▼ -350 |
-3.21 |
11,000 |
11,150 |
10,340 |
205,381 |
| 24/03/06 |
10,890 |
▼ -70 |
-0.64 |
10,830 |
11,210 |
10,830 |
148,618 |
| 24/03/05 |
10,960 |
▼ -90 |
-0.81 |
10,980 |
11,140 |
10,810 |
115,478 |
| 24/03/04 |
11,050 |
▲ 290 |
+2.70 |
10,760 |
11,150 |
10,760 |
167,803 |
| 24/02/29 |
10,760 |
▼ -400 |
-3.58 |
11,160 |
11,160 |
10,700 |
176,414 |
| 24/02/28 |
11,160 |
▼ -80 |
-0.71 |
11,130 |
11,370 |
10,910 |
164,241 |
| 24/02/27 |
11,240 |
▼ -370 |
-3.19 |
11,610 |
11,650 |
10,960 |
367,974 |
| 24/02/26 |
11,610 |
▲ 560 |
+5.07 |
11,110 |
12,200 |
11,100 |
1,109,285 |
| 24/02/23 |
11,050 |
▼ -270 |
-2.39 |
11,400 |
11,410 |
10,990 |
216,250 |
| 24/02/22 |
11,320 |
▲ 70 |
+0.62 |
11,300 |
11,560 |
11,050 |
390,807 |
| 24/02/21 |
11,250 |
▲ 550 |
+5.14 |
10,700 |
11,890 |
10,660 |
1,791,584 |
| 24/02/20 |
10,700 |
▼ -240 |
-2.19 |
10,890 |
11,010 |
10,610 |
155,473 |
| 24/02/19 |
10,940 |
▼ -130 |
-1.17 |
11,130 |
11,130 |
10,790 |
238,473 |
| 24/02/16 |
11,070 |
▲ 50 |
+0.45 |
11,250 |
11,250 |
10,750 |
261,978 |
| 24/02/15 |
11,020 |
▼ -30 |
-0.27 |
11,170 |
11,240 |
10,860 |
361,916 |
| 24/02/14 |
11,050 |
▲ 620 |
+5.94 |
10,290 |
11,090 |
10,290 |
656,326 |
| 24/02/13 |
10,430 |
▲ 530 |
+5.35 |
10,090 |
10,530 |
10,040 |
256,954 |
| 24/02/08 |
9,900 |
▼ -20 |
-0.20 |
10,220 |
10,290 |
9,900 |
205,355 |
| 24/02/07 |
9,920 |
▲ 80 |
+0.81 |
9,720 |
9,920 |
9,500 |
125,054 |
| 24/02/06 |
9,840 |
▲ 700 |
+7.66 |
9,140 |
9,950 |
8,870 |
269,482 |
| 24/02/05 |
9,140 |
▼ -280 |
-2.97 |
9,400 |
9,440 |
9,100 |
83,571 |
| 24/02/02 |
9,420 |
▲ 240 |
+2.61 |
9,280 |
9,490 |
9,270 |
55,052 |
| 24/02/01 |
9,180 |
▼ -160 |
-1.71 |
9,200 |
9,420 |
9,100 |
123,553 |
| 24/01/31 |
9,340 |
▼ -500 |
-5.08 |
9,800 |
9,900 |
9,340 |
104,518 |
| 24/01/30 |
9,840 |
▼ -360 |
-3.53 |
10,110 |
10,300 |
9,450 |
319,936 |
| 24/01/29 |
10,200 |
▼ -710 |
-6.51 |
10,840 |
10,910 |
10,170 |
313,217 |
| 24/01/26 |
10,910 |
▼ -10 |
-0.09 |
10,870 |
11,290 |
10,740 |
327,239 |
| 24/01/25 |
10,920 |
▼ -190 |
-1.71 |
11,190 |
11,330 |
10,920 |
349,577 |
| 24/01/24 |
11,110 |
▼ 0 |
0.00 |
11,020 |
11,180 |
10,730 |
242,939 |
| 24/01/23 |
11,110 |
▼ -40 |
-0.36 |
11,190 |
11,230 |
10,800 |
334,265 |
