체결시간 2025-04-30 15:59:52 기준
-
7,020▼
-
- 전일대비
- ▼-160
- 등락률
- -2.23
| 시가(원) |
고가(원) |
저가(원) |
거래량 |
| 7,200 |
7,250 |
7,000 |
18,996 |
| 날짜 |
종가(원) |
전일대비 |
등락률 |
시가 |
고가 |
저가 |
거래량 (주) |
| 25/04/28 |
7,080 |
▼ -350 |
-4.71 |
7,380 |
7,380 |
7,000 |
100,316 |
| 25/04/25 |
7,430 |
▲ 90 |
+1.23 |
7,440 |
7,550 |
7,320 |
92,857 |
| 25/04/24 |
7,340 |
▲ 10 |
+0.14 |
7,350 |
8,200 |
7,170 |
1,038,736 |
| 25/04/23 |
7,330 |
▲ 130 |
+1.81 |
7,270 |
7,350 |
7,130 |
54,636 |
| 25/04/22 |
7,200 |
▲ 20 |
+0.28 |
7,090 |
7,260 |
7,050 |
18,860 |
| 25/04/21 |
7,180 |
▲ 90 |
+1.27 |
7,090 |
7,360 |
7,050 |
42,893 |
| 25/04/18 |
7,090 |
▼ -130 |
-1.80 |
7,220 |
7,290 |
6,840 |
36,471 |
| 25/04/17 |
7,220 |
▲ 320 |
+4.64 |
6,840 |
7,240 |
6,840 |
39,688 |
| 25/04/16 |
6,900 |
▼ -300 |
-4.17 |
7,230 |
7,230 |
6,890 |
25,994 |
| 25/04/15 |
7,200 |
▲ 300 |
+4.35 |
6,840 |
7,200 |
6,840 |
46,313 |
| 25/04/14 |
6,900 |
▲ 280 |
+4.23 |
6,620 |
6,920 |
6,620 |
39,138 |
| 25/04/11 |
6,620 |
▲ 250 |
+3.92 |
6,240 |
6,660 |
6,240 |
23,692 |
| 25/04/10 |
6,370 |
▲ 490 |
+8.33 |
6,230 |
6,420 |
6,130 |
49,513 |
| 25/04/09 |
5,880 |
▼ -330 |
-5.31 |
5,930 |
6,200 |
5,810 |
60,440 |
| 25/04/08 |
6,210 |
▲ 110 |
+1.80 |
6,210 |
6,370 |
6,000 |
54,572 |
| 25/04/07 |
6,100 |
▼ -570 |
-8.55 |
6,320 |
6,500 |
6,100 |
57,572 |
| 25/04/04 |
6,670 |
▼ -60 |
-0.89 |
6,680 |
6,820 |
6,500 |
50,718 |
| 25/04/03 |
6,730 |
▼ -110 |
-1.61 |
6,720 |
6,930 |
6,660 |
19,104 |
| 25/04/02 |
6,840 |
▼ -30 |
-0.44 |
6,890 |
7,030 |
6,710 |
22,582 |
| 25/04/01 |
6,870 |
▲ 80 |
+1.18 |
6,740 |
6,970 |
6,700 |
20,178 |
| 25/03/31 |
6,790 |
▼ -280 |
-3.96 |
6,940 |
7,050 |
6,600 |
36,142 |
| 25/03/28 |
7,070 |
▼ -260 |
-3.55 |
7,210 |
7,310 |
6,980 |
47,394 |
| 25/03/27 |
7,330 |
▼ -110 |
-1.48 |
7,370 |
7,440 |
7,140 |
28,569 |
| 25/03/26 |
7,440 |
▲ 120 |
+1.64 |
7,310 |
7,480 |
7,260 |
14,151 |
| 25/03/25 |
7,320 |
▼ -180 |
-2.40 |
7,500 |
7,670 |
7,260 |
37,618 |
| 25/03/24 |
7,500 |
▲ 90 |
+1.21 |
7,370 |
7,620 |
7,370 |
24,619 |
| 25/03/21 |
7,410 |
▼ -90 |
-1.20 |
7,480 |
7,630 |
7,300 |
29,063 |
| 25/03/20 |
7,500 |
▼ -200 |
-2.60 |
7,620 |
7,770 |
7,500 |
28,837 |
| 25/03/19 |
7,700 |
▼ -250 |
-3.14 |
8,030 |
8,030 |
7,670 |
43,610 |
| 25/03/18 |
7,950 |
▼ -130 |
-1.61 |
8,010 |
8,120 |
7,800 |
59,566 |
| 25/03/17 |
8,080 |
▲ 290 |
+3.72 |
7,790 |
8,250 |
7,710 |
216,910 |
| 25/03/14 |
7,790 |
▲ 420 |
+5.70 |
7,350 |
7,880 |
7,350 |
96,449 |
| 25/03/13 |
7,370 |
▼ -270 |
-3.53 |
7,610 |
7,830 |
7,350 |
37,731 |
| 25/03/12 |
7,640 |
▲ 70 |
+0.92 |
7,590 |
7,820 |
7,590 |
48,388 |
| 25/03/11 |
7,570 |
▲ 370 |
+5.14 |
6,880 |
7,900 |
6,880 |
144,147 |
| 25/03/10 |
7,200 |
▼ -170 |
-2.31 |
7,280 |
7,440 |
7,190 |
44,772 |
| 25/03/07 |
7,370 |
▼ 0 |
0.00 |
7,320 |
7,500 |
7,300 |
24,496 |
| 25/03/06 |
7,370 |
▲ 80 |
+1.10 |
7,300 |
7,590 |
7,140 |
52,910 |
| 25/03/05 |
7,290 |
▲ 240 |
+3.40 |
7,000 |
7,340 |
7,000 |
22,588 |
| 25/03/04 |
7,050 |
▼ -170 |
-2.35 |
7,040 |
7,200 |
6,850 |
48,104 |
| 25/02/28 |
7,220 |
▼ -200 |
-2.70 |
7,200 |
7,340 |
7,140 |
68,560 |
| 25/02/27 |
7,420 |
▼ -360 |
-4.63 |
7,840 |
7,910 |
7,420 |
78,098 |
| 25/02/26 |
7,780 |
▲ 40 |
+0.52 |
7,710 |
7,860 |
7,610 |
49,488 |
| 25/02/25 |
7,740 |
▼ -90 |
-1.15 |
7,790 |
7,830 |
7,620 |
58,501 |
| 25/02/24 |
7,830 |
▼ -280 |
-3.45 |
8,080 |
8,110 |
7,790 |
106,561 |
| 25/02/21 |
8,110 |
▼ -40 |
-0.49 |
8,030 |
8,300 |
8,010 |
95,572 |
| 25/02/20 |
8,150 |
▼ -330 |
-3.89 |
8,460 |
8,480 |
8,100 |
105,697 |
| 25/02/19 |
8,480 |
▼ -100 |
-1.17 |
8,620 |
8,630 |
8,390 |
177,842 |
| 25/02/18 |
8,580 |
▲ 220 |
+2.63 |
8,420 |
8,880 |
8,260 |
444,653 |
| 25/02/17 |
8,360 |
▲ 160 |
+1.95 |
8,340 |
8,440 |
8,250 |
174,225 |
| 25/02/14 |
8,200 |
▲ 110 |
+1.36 |
8,090 |
8,290 |
7,930 |
166,742 |
| 25/02/13 |
8,090 |
▲ 160 |
+2.02 |
7,850 |
8,240 |
7,820 |
130,331 |
| 25/02/12 |
7,930 |
▼ -380 |
-4.57 |
8,250 |
8,250 |
7,890 |
135,393 |
| 25/02/11 |
8,310 |
▼ -340 |
-3.93 |
8,650 |
8,650 |
8,280 |
212,949 |
| 25/02/10 |
8,650 |
▲ 410 |
+4.98 |
8,080 |
9,000 |
7,980 |
1,483,161 |
| 25/02/07 |
8,240 |
▲ 210 |
+2.62 |
7,980 |
8,270 |
7,700 |
233,841 |
| 25/02/06 |
8,030 |
▼ -390 |
-4.63 |
8,410 |
8,410 |
8,000 |
264,251 |
| 25/02/05 |
8,420 |
▲ 220 |
+2.68 |
8,360 |
8,900 |
8,340 |
742,909 |
| 25/02/04 |
8,200 |
▼ -30 |
-0.36 |
8,230 |
8,630 |
7,980 |
645,582 |
