체결시간 2025-07-15 13:04:16 기준
-
6,410▼
-
- 전일대비
- ▼-40
- 등락률
- -0.62
| 시가(원) |
고가(원) |
저가(원) |
거래량 |
| 6,450 |
6,530 |
6,350 |
13,423 |
| 날짜 |
종가(원) |
전일대비 |
등락률 |
시가 |
고가 |
저가 |
거래량 (주) |
| 25/07/11 |
6,390 |
▼ -50 |
-0.78 |
6,440 |
6,510 |
6,350 |
22,529 |
| 25/07/10 |
6,440 |
▼ 0 |
0.00 |
6,460 |
6,510 |
6,360 |
32,413 |
| 25/07/09 |
6,440 |
▼ -60 |
-0.92 |
6,580 |
6,580 |
6,400 |
28,274 |
| 25/07/08 |
6,500 |
▼ -80 |
-1.22 |
6,510 |
6,640 |
6,500 |
19,708 |
| 25/07/07 |
6,580 |
▼ 0 |
0.00 |
6,560 |
6,620 |
6,520 |
17,963 |
| 25/07/04 |
6,580 |
▼ -110 |
-1.64 |
6,690 |
6,800 |
6,560 |
43,345 |
| 25/07/03 |
6,690 |
▲ 40 |
+0.60 |
6,740 |
6,780 |
6,590 |
24,576 |
| 25/07/02 |
6,650 |
▲ 0 |
0.00 |
6,700 |
6,750 |
6,550 |
32,449 |
| 25/07/01 |
6,650 |
▼ -160 |
-2.35 |
6,780 |
6,880 |
6,650 |
71,924 |
| 25/06/30 |
6,810 |
▼ -170 |
-2.44 |
7,040 |
7,120 |
6,750 |
105,953 |
| 25/06/27 |
6,980 |
▲ 110 |
+1.60 |
6,880 |
7,770 |
6,870 |
947,452 |
| 25/06/26 |
6,870 |
▼ -230 |
-3.24 |
7,100 |
7,160 |
6,850 |
45,966 |
| 25/06/25 |
7,100 |
▲ 90 |
+1.28 |
7,050 |
7,330 |
6,900 |
146,301 |
| 25/06/24 |
7,010 |
▲ 40 |
+0.57 |
7,090 |
7,140 |
6,960 |
115,374 |
| 25/06/23 |
6,970 |
▼ -30 |
-0.43 |
6,810 |
7,100 |
6,770 |
73,237 |
| 25/06/20 |
7,000 |
▲ 240 |
+3.55 |
6,780 |
7,060 |
6,760 |
75,453 |
| 25/06/19 |
6,760 |
▲ 0 |
0.00 |
6,710 |
6,880 |
6,710 |
31,142 |
| 25/06/18 |
6,760 |
▲ 0 |
0.00 |
6,700 |
6,890 |
6,650 |
20,102 |
| 25/06/17 |
6,760 |
▲ 70 |
+1.05 |
6,690 |
6,970 |
6,610 |
41,442 |
| 25/06/16 |
6,690 |
▲ 20 |
+0.30 |
6,670 |
6,770 |
6,550 |
25,544 |
| 25/06/13 |
6,670 |
▼ -280 |
-4.03 |
6,910 |
6,950 |
6,590 |
71,033 |
| 25/06/12 |
6,950 |
▼ -40 |
-0.57 |
6,950 |
7,010 |
6,540 |
50,423 |
| 25/06/11 |
6,990 |
▲ 10 |
+0.14 |
7,010 |
7,090 |
6,950 |
44,882 |
| 25/06/10 |
6,980 |
▼ -50 |
-0.71 |
7,020 |
7,200 |
6,920 |
31,828 |
| 25/06/09 |
7,030 |
▲ 10 |
+0.14 |
7,010 |
7,110 |
6,970 |
29,539 |
| 25/06/05 |
7,020 |
▼ -50 |
-0.71 |
7,070 |
7,150 |
6,970 |
28,940 |
| 25/06/04 |
7,070 |
▲ 190 |
+2.76 |
6,930 |
7,120 |
6,910 |
24,543 |
| 25/06/02 |
6,880 |
▲ 80 |
+1.18 |
6,810 |
6,890 |
6,770 |
24,787 |
| 25/05/30 |
6,800 |
▼ -170 |
-2.44 |
6,920 |
6,970 |
6,790 |
32,971 |
| 25/05/29 |
6,970 |
▲ 70 |
+1.01 |
6,900 |
7,100 |
6,900 |
27,205 |
| 25/05/28 |
6,900 |
▲ 10 |
+0.15 |
6,910 |
7,050 |
6,820 |
16,163 |
| 25/05/27 |
6,890 |
▼ -160 |
-2.27 |
7,000 |
7,170 |
6,880 |
47,366 |
| 25/05/26 |
7,050 |
▲ 10 |
+0.14 |
7,200 |
7,200 |
7,000 |
15,957 |
| 25/05/23 |
7,040 |
▼ -90 |
-1.26 |
7,130 |
7,230 |
6,970 |
35,161 |
| 25/05/22 |
7,130 |
▼ -180 |
-2.46 |
7,310 |
7,310 |
7,120 |
37,236 |
| 25/05/21 |
7,310 |
▼ -100 |
-1.35 |
7,330 |
7,450 |
7,310 |
31,010 |
| 25/05/20 |
7,410 |
▲ 180 |
+2.49 |
7,240 |
7,560 |
7,240 |
44,684 |
| 25/05/19 |
7,230 |
▼ -270 |
-3.60 |
7,500 |
7,500 |
7,130 |
36,783 |
| 25/05/16 |
7,500 |
▲ 140 |
+1.90 |
7,380 |
7,870 |
7,380 |
101,203 |
| 25/05/15 |
7,360 |
▼ -230 |
-3.03 |
7,770 |
7,770 |
7,350 |
54,551 |
| 25/05/14 |
7,590 |
▲ 250 |
+3.41 |
7,370 |
7,680 |
7,350 |
112,188 |
| 25/05/13 |
7,340 |
▲ 30 |
+0.41 |
7,310 |
7,500 |
7,300 |
71,159 |
| 25/05/12 |
7,310 |
▲ 100 |
+1.39 |
7,210 |
7,310 |
7,130 |
42,778 |
| 25/05/09 |
7,210 |
▲ 20 |
+0.28 |
7,260 |
7,260 |
7,030 |
30,192 |
| 25/05/08 |
7,190 |
▲ 50 |
+0.70 |
7,260 |
7,260 |
7,100 |
28,393 |
| 25/05/07 |
7,140 |
▲ 70 |
+0.99 |
7,070 |
7,150 |
6,940 |
17,453 |
| 25/05/02 |
7,070 |
▲ 50 |
+0.71 |
7,220 |
7,220 |
6,960 |
15,937 |
| 25/04/30 |
7,020 |
▼ -160 |
-2.23 |
7,200 |
7,250 |
7,000 |
19,115 |
| 25/04/29 |
7,180 |
▲ 100 |
+1.41 |
7,080 |
7,230 |
7,080 |
25,899 |
| 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 |
