주식정보

체결시간 2024-05-28 19:59:40 기준

  • 10,380
  • 전일대비
    ▲170
    등락률
    +1.67
시가(원) 고가(원) 저가(원) 거래량
10,150 10,480 10,110 99,637
날짜 종가(원) 전일대비 등락률 시가 고가 저가 거래량 (주)
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
24/04/29 11,570 ▼ -30 -0.26 11,740 11,740 11,510 154,883
24/04/26 11,600 ▲ 100 +0.87 11,450 11,950 11,300 498,277
24/04/25 11,500 ▲ 420 +3.79 11,000 11,840 10,930 778,950
24/04/24 11,080 ▲ 380 +3.55 10,770 11,110 10,770 127,527
24/04/23 10,700 ▲ 50 +0.47 10,650 10,950 10,630 110,215
24/04/22 10,650 ▲ 60 +0.57 10,600 10,840 10,500 81,497
24/04/19 10,590 ▼ -610 -5.45 11,200 11,210 10,380 180,261
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