오늘의종목시세
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 10.14 | 6,250 | ▲70 | +1.13% | 6,140 | 6,340 | 6,140 | 42,186 |
| 10.13 | 6,180 | ▼80 | -1.28% | 6,100 | 6,190 | 5,920 | 88,221 |
| 10.12 | 6,260 | ▼270 | -4.13% | 6,530 | 6,580 | 6,200 | 71,354 |
| 10.08 | 6,530 | ▼110 | -1.66% | 6,560 | 6,610 | 6,440 | 36,648 |
| 10.07 | 6,640 | ▲90 | +1.37% | 6,630 | 6,700 | 6,520 | 46,479 |
| 10.06 | 6,550 | ▲10 | +0.15% | 6,670 | 6,820 | 6,490 | 61,946 |
| 10.02 | 6,540 | ▲40 | +0.62% | 6,500 | 6,550 | 6,470 | 190,244 |
| 10.01 | 6,500 | ▼10 | -0.15% | 6,510 | 6,550 | 6,410 | 45,367 |
| 09.30 | 6,510 | ▼30 | -0.46% | 6,510 | 6,690 | 6,500 | 29,839 |
| 09.29 | 6,540 | ▼230 | -3.40% | 6,800 | 6,800 | 6,520 | 58,367 |
| 09.28 | 6,770 | ▲30 | +0.45% | 6,750 | 6,820 | 6,630 | 29,046 |
| 09.23 | 6,740 | ▼10 | -0.15% | 6,770 | 6,800 | 6,710 | 37,078 |
| 09.22 | 6,750 | ▼70 | -1.03% | 6,830 | 6,860 | 6,750 | 42,469 |
| 09.21 | 6,820 | ▼100 | -1.45% | 6,960 | 6,970 | 6,800 | 50,403 |
| 09.18 | 6,920 | ▼60 | -0.86% | 6,990 | 7,100 | 6,860 | 60,850 |
| 09.17 | 6,980 | ▲90 | +1.31% | 6,890 | 7,040 | 6,820 | 39,933 |
| 09.16 | 6,890 | ▲20 | +0.29% | 6,890 | 7,050 | 6,830 | 47,656 |
| 09.15 | 6,870 | ▼50 | -0.72% | 6,750 | 6,920 | 6,750 | 70,581 |
| 09.14 | 6,920 | ▼280 | -3.89% | 7,150 | 7,200 | 6,810 | 85,231 |
| 09.11 | 7,200 | ▼130 | -1.77% | 7,320 | 7,700 | 7,140 | 201,858 |
| 09.10 | 7,330 | ▲70 | +0.96% | 7,260 | 7,400 | 7,020 | 88,389 |
| 09.09 | 7,260 | ▲220 | +3.13% | 7,050 | 7,750 | 7,030 | 218,937 |
| 09.08 | 7,040 | ▼530 | -7.00% | 7,650 | 7,790 | 7,030 | 271,672 |
| 09.07 | 7,570 | ▼250 | -3.20% | 8,340 | 8,480 | 7,520 | 265,221 |
| 09.04 | 7,820 | 0 | 0.00% | 7,820 | 7,820 | 7,820 | 0 |
| 09.03 | 7,820 | 0 | 0.00% | 7,820 | 7,820 | 7,820 | 0 |
| 09.02 | 7,820 | 0 | 0.00% | 7,820 | 7,820 | 7,820 | 0 |
| 09.01 | 7,820 | 0 | 0.00% | 7,820 | 7,820 | 7,820 | 0 |
| 08.31 | 7,820 | 0 | 0.00% | 7,820 | 7,820 | 7,820 | 0 |
| 08.28 | 7,820 | 0 | 0.00% | 7,820 | 7,820 | 7,820 | 0 |
| 08.27 | 7,820 | 0 | 0.00% | 7,820 | 7,820 | 7,820 | 0 |
| 08.26 | 7,820 | 0 | 0.00% | 7,820 | 7,820 | 7,820 | 0 |
| 08.25 | 7,820 | 0 | 0.00% | 7,820 | 7,820 | 7,820 | 0 |
| 08.24 | 7,820 | 0 | 0.00% | 7,820 | 7,820 | 7,820 | 0 |
| 08.21 | 7,820 | 0 | 0.00% | 7,820 | 7,820 | 7,820 | 0 |
| 08.20 | 7,820 | 0 | 0.00% | 7,820 | 7,820 | 7,820 | 0 |
| 08.19 | 7,820 | 0 | 0.00% | 7,820 | 7,820 | 7,820 | 0 |
| 08.18 | 7,820 | 0 | 0.00% | 7,820 | 7,820 | 7,820 | 0 |
| 08.14 | 7,820 | 0 | 0.00% | 7,820 | 7,820 | 7,820 | 0 |
| 08.13 | 7,820 | ▼350 | -4.28% | 8,310 | 8,550 | 7,800 | 2,459,365 |
| 08.12 | 8,170 | ▼100 | -1.21% | 8,300 | 8,350 | 8,100 | 1,557,563 |
| 08.11 | 8,270 | ▲210 | +2.61% | 8,040 | 8,550 | 8,000 | 2,285,537 |
| 08.10 | 8,060 | ▲180 | +2.28% | 7,890 | 8,140 | 7,890 | 1,204,588 |
| 08.07 | 7,880 | ▼120 | -1.50% | 8,090 | 8,120 | 7,670 | 939,150 |
| 08.06 | 8,000 | ▼40 | -0.50% | 8,100 | 8,250 | 7,920 | 1,022,214 |
| 08.05 | 8,040 | ▲140 | +1.77% | 7,950 | 8,150 | 7,950 | 1,292,650 |
| 08.04 | 7,900 | ▲330 | +4.36% | 7,570 | 7,970 | 7,570 | 1,424,404 |
| 08.03 | 7,570 | ▼250 | -3.20% | 7,830 | 8,040 | 7,560 | 1,147,735 |
| 07.31 | 7,820 | ▲320 | +4.27% | 7,670 | 7,860 | 7,460 | 1,417,740 |
| 07.30 | 7,500 | ▲350 | +4.90% | 7,350 | 7,930 | 7,210 | 1,897,485 |
| 07.29 | 7,150 | ▼320 | -4.28% | 7,400 | 7,570 | 7,080 | 2,477,005 |
| 07.28 | 7,470 | ▼200 | -2.61% | 7,630 | 8,500 | 7,400 | 5,928,237 |
| 07.27 | 7,670 | ▼70 | -0.90% | 7,890 | 7,930 | 7,560 | 1,078,194 |
| 07.24 | 7,740 | ▼390 | -4.80% | 8,070 | 8,170 | 7,700 | 1,761,203 |
| 07.23 | 8,130 | ▲480 | +6.27% | 7,660 | 8,140 | 7,600 | 1,687,358 |
| 07.22 | 7,650 | ▲130 | +1.73% | 7,800 | 8,150 | 7,620 | 1,502,793 |
| 07.21 | 7,520 | ▲80 | +1.08% | 7,450 | 7,550 | 7,330 | 1,230,689 |
| 07.20 | 7,440 | ▼200 | -2.62% | 7,640 | 7,720 | 7,390 | 1,319,681 |
| 07.16 | 7,640 | ▼350 | -4.38% | 7,860 | 7,940 | 7,610 | 1,565,586 |
| 07.15 | 7,990 | ▼30 | -0.37% | 8,120 | 8,270 | 7,890 | 1,991,629 |
불러오는 중…
불러오는 중…
시세 출처: 코스콤(KRX). 이 페이지의 시세는 20분 지연된 값이며 투자 판단의 참고 자료입니다. 투자 결과에 대한 책임은 투자자 본인에게 있습니다. 실시간 시세는 오늘의종목 앱에서 로그인 후 조회할 수 있습니다.