주식정보

체결시간 2024-04-18 17:59:47 기준

  • 11,200
  • 전일대비
    ▲240
    등락률
    +2.19
시가(원) 고가(원) 저가(원) 거래량
10,930 11,250 10,930 120,426
날짜 종가(원) 전일대비 등락률 시가 고가 저가 거래량 (주)
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
24/01/22 11,150 ▲ 750 +7.21 10,660 11,260 10,600 754,949