체결시간 2024-12-24 08:35:46 기준
| 시가(원) |
고가(원) |
저가(원) |
거래량 |
| 0 |
0 |
0 |
0 |
| 날짜 |
종가(원) |
전일대비 |
등락률 |
시가 |
고가 |
저가 |
거래량 (주) |
| 24/12/23 |
6,080 |
▲ 140 |
+2.36 |
6,020 |
6,090 |
5,940 |
14,936 |
| 24/12/20 |
5,940 |
▼ -230 |
-3.73 |
6,170 |
6,210 |
5,890 |
32,049 |
| 24/12/19 |
6,170 |
▼ -180 |
-2.83 |
6,250 |
6,250 |
6,080 |
19,841 |
| 24/12/18 |
6,350 |
▲ 90 |
+1.44 |
6,230 |
6,350 |
6,140 |
32,451 |
| 24/12/17 |
6,260 |
▲ 70 |
+1.13 |
6,230 |
6,340 |
6,150 |
41,731 |
| 24/12/16 |
6,190 |
▲ 180 |
+3.00 |
6,010 |
6,210 |
5,950 |
28,639 |
| 24/12/13 |
6,010 |
▼ -40 |
-0.66 |
6,050 |
6,090 |
5,990 |
35,237 |
| 24/12/12 |
6,050 |
▲ 70 |
+1.17 |
5,980 |
6,080 |
5,910 |
22,698 |
| 24/12/11 |
5,980 |
▲ 450 |
+8.14 |
5,480 |
5,980 |
5,480 |
59,921 |
| 24/12/10 |
5,530 |
▲ 320 |
+6.14 |
5,200 |
5,650 |
5,200 |
64,643 |
| 24/12/09 |
5,210 |
▼ -1,190 |
-18.59 |
6,070 |
6,160 |
5,210 |
241,430 |
| 24/12/06 |
6,400 |
▼ -150 |
-2.29 |
6,410 |
6,650 |
6,070 |
72,770 |
| 24/12/05 |
6,550 |
▲ 20 |
+0.31 |
6,530 |
6,670 |
6,330 |
24,588 |
| 24/12/04 |
6,530 |
▼ -200 |
-2.97 |
6,570 |
6,690 |
6,330 |
71,237 |
| 24/12/03 |
6,730 |
▼ 0 |
0.00 |
6,740 |
6,750 |
6,630 |
39,177 |
| 24/12/02 |
6,730 |
▼ -120 |
-1.75 |
6,850 |
6,910 |
6,560 |
51,200 |
| 24/11/29 |
6,850 |
▼ -60 |
-0.87 |
6,810 |
6,870 |
6,660 |
58,568 |
| 24/11/28 |
6,910 |
▲ 10 |
+0.14 |
6,800 |
6,930 |
6,700 |
58,924 |
| 24/11/27 |
6,900 |
▲ 50 |
+0.73 |
6,850 |
6,940 |
6,610 |
60,175 |
| 24/11/26 |
6,850 |
▲ 90 |
+1.33 |
6,760 |
6,860 |
6,640 |
44,632 |
| 24/11/25 |
6,760 |
▲ 130 |
+1.96 |
6,660 |
6,830 |
6,660 |
33,490 |
| 24/11/22 |
6,630 |
▲ 0 |
0.00 |
6,640 |
6,900 |
6,580 |
49,167 |
| 24/11/21 |
6,630 |
▼ -120 |
-1.78 |
6,750 |
6,820 |
6,490 |
60,959 |
| 24/11/20 |
6,750 |
▼ -230 |
-3.30 |
6,970 |
7,000 |
6,710 |
29,166 |
| 24/11/19 |
6,980 |
▲ 230 |
+3.41 |
6,850 |
7,260 |
6,660 |
57,320 |
| 24/11/18 |
6,750 |
▼ -30 |
-0.44 |
6,660 |
6,910 |
6,660 |
33,705 |
| 24/11/15 |
6,780 |
▼ -40 |
-0.59 |
6,630 |
6,820 |
6,470 |
71,809 |
| 24/11/14 |
6,820 |
▼ -110 |
-1.59 |
6,930 |
7,000 |
6,590 |
59,661 |
| 24/11/13 |
6,930 |
▲ 40 |
+0.58 |
6,700 |
7,250 |
6,650 |
118,132 |
| 24/11/12 |
6,890 |
▼ -480 |
-6.51 |
7,340 |
7,350 |
6,610 |
95,376 |
| 24/11/11 |
7,370 |
▼ -430 |
-5.51 |
7,730 |
7,880 |
7,300 |
59,686 |
| 24/11/08 |
7,800 |
▼ -130 |
-1.64 |
7,930 |
8,120 |
7,760 |
23,424 |
| 24/11/07 |
7,930 |
▲ 50 |
+0.63 |
7,870 |
8,050 |
7,730 |
31,485 |
| 24/11/06 |
7,880 |
▲ 50 |
+0.64 |
7,890 |
7,980 |
7,500 |
42,653 |
| 24/11/05 |
7,830 |
▲ 20 |
+0.26 |
7,690 |
7,950 |
7,690 |
24,532 |
| 24/11/04 |
7,810 |
▲ 270 |
+3.58 |
7,500 |
7,810 |
7,490 |
20,523 |
| 24/11/01 |
7,540 |
▼ -200 |
-2.58 |
7,740 |
7,790 |
7,510 |
17,237 |
| 24/10/31 |
7,740 |
▲ 10 |
+0.13 |
7,610 |
7,870 |
7,500 |
21,977 |
| 24/10/30 |
7,730 |
▼ -70 |
-0.90 |
7,740 |
7,850 |
7,700 |
16,779 |
| 24/10/29 |
7,800 |
▼ -60 |
-0.76 |
7,760 |
7,850 |
7,650 |
22,387 |
| 24/10/28 |
7,860 |
▲ 160 |
+2.08 |
7,630 |
7,870 |
7,630 |
17,039 |
| 24/10/25 |
7,700 |
▲ 40 |
+0.52 |
7,660 |
7,750 |
7,520 |
27,709 |
| 24/10/24 |
7,660 |
▼ -320 |
-4.01 |
7,870 |
7,920 |
7,630 |
39,216 |
| 24/10/23 |
7,980 |
▲ 180 |
+2.31 |
7,800 |
8,090 |
7,690 |
32,048 |
| 24/10/22 |
7,800 |
▼ -220 |
-2.74 |
7,990 |
8,060 |
7,730 |
37,885 |
| 24/10/21 |
8,020 |
▲ 160 |
+2.04 |
7,810 |
8,090 |
7,810 |
26,401 |
| 24/10/18 |
7,860 |
▼ -190 |
-2.36 |
8,010 |
8,090 |
7,850 |
30,090 |
| 24/10/17 |
8,050 |
▲ 30 |
+0.37 |
8,020 |
8,170 |
8,000 |
18,857 |
| 24/10/16 |
8,020 |
▼ -240 |
-2.91 |
8,180 |
8,280 |
8,020 |
24,117 |
| 24/10/15 |
8,260 |
▼ -130 |
-1.55 |
8,390 |
8,510 |
8,220 |
25,101 |
| 24/10/14 |
8,390 |
▲ 50 |
+0.60 |
8,340 |
8,510 |
8,290 |
16,634 |
| 24/10/11 |
8,340 |
▲ 100 |
+1.21 |
8,240 |
8,510 |
8,240 |
26,916 |
| 24/10/10 |
8,240 |
▼ -200 |
-2.37 |
8,440 |
8,480 |
8,220 |
19,970 |
| 24/10/08 |
8,440 |
▼ -30 |
-0.35 |
8,370 |
8,470 |
8,260 |
15,960 |
| 24/10/07 |
8,470 |
▲ 250 |
+3.04 |
8,330 |
8,540 |
8,190 |
24,040 |
| 24/10/04 |
8,220 |
▲ 0 |
0.00 |
8,100 |
8,390 |
8,100 |
8,907 |
| 24/10/02 |
8,220 |
▼ -130 |
-1.56 |
8,300 |
8,400 |
8,180 |
18,170 |
| 24/09/30 |
8,350 |
▼ -230 |
-2.68 |
8,650 |
8,650 |
8,340 |
31,007 |
| 24/09/27 |
8,580 |
▲ 20 |
+0.23 |
8,560 |
8,670 |
8,450 |
33,471 |
