체결시간 2025-03-31 00:53:19 기준
-
6,790▼
-
- 전일대비
- ▼-280
- 등락률
- -3.96
| 시가(원) |
고가(원) |
저가(원) |
거래량 |
| 6,940 |
7,050 |
6,600 |
36,142 |
| 날짜 |
종가(원) |
전일대비 |
등락률 |
시가 |
고가 |
저가 |
거래량 (주) |
| 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 |
| 25/02/03 |
8,230 |
▲ 220 |
+2.75 |
8,730 |
9,470 |
8,130 |
3,466,389 |
| 25/01/31 |
8,010 |
▲ 810 |
+11.25 |
7,200 |
8,400 |
7,140 |
2,074,597 |
| 25/01/24 |
7,200 |
▲ 60 |
+0.84 |
7,130 |
7,370 |
7,120 |
26,403 |
| 25/01/23 |
7,140 |
▼ -260 |
-3.51 |
7,430 |
7,430 |
7,140 |
38,424 |
| 25/01/22 |
7,400 |
▼ -100 |
-1.33 |
7,620 |
7,680 |
7,350 |
102,346 |
| 25/01/21 |
7,500 |
▲ 130 |
+1.76 |
7,450 |
7,520 |
7,140 |
95,313 |
| 25/01/20 |
7,370 |
▲ 80 |
+1.10 |
7,290 |
7,480 |
7,110 |
80,581 |
| 25/01/17 |
7,290 |
▼ -110 |
-1.49 |
7,480 |
7,480 |
7,220 |
64,284 |
| 25/01/16 |
7,400 |
▲ 310 |
+4.37 |
7,280 |
7,560 |
7,230 |
98,986 |
| 25/01/15 |
7,090 |
▼ -130 |
-1.80 |
7,220 |
7,260 |
6,970 |
48,589 |
| 25/01/14 |
7,220 |
▲ 30 |
+0.42 |
7,130 |
7,350 |
7,060 |
59,839 |
| 25/01/13 |
7,190 |
▼ -20 |
-0.28 |
7,190 |
7,320 |
7,080 |
46,565 |
| 25/01/10 |
7,210 |
▼ -90 |
-1.23 |
7,550 |
7,550 |
7,210 |
107,276 |
| 25/01/09 |
7,300 |
▲ 90 |
+1.25 |
7,200 |
7,430 |
6,940 |
117,106 |
| 25/01/08 |
7,210 |
▼ -190 |
-2.57 |
7,300 |
7,460 |
7,100 |
147,000 |
| 25/01/07 |
7,400 |
▼ -200 |
-2.63 |
7,600 |
7,840 |
7,340 |
182,346 |
| 25/01/06 |
7,600 |
▲ 210 |
+2.84 |
7,700 |
7,890 |
7,470 |
157,112 |
| 25/01/03 |
7,390 |
▼ -460 |
-5.86 |
7,850 |
7,850 |
7,210 |
277,457 |
| 25/01/02 |
7,850 |
▲ 1,270 |
+19.30 |
7,330 |
8,100 |
7,070 |
1,183,530 |
| 24/12/30 |
6,580 |
▲ 440 |
+7.17 |
5,920 |
6,690 |
5,920 |
90,364 |
| 24/12/27 |
6,140 |
▼ -70 |
-1.13 |
6,150 |
6,230 |
5,910 |
39,929 |
