오늘의종목시세
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 10.14 | 2,970 | ▲40 | +1.37% | 2,910 | 3,010 | 2,900 | 100,020 |
| 10.13 | 2,930 | ▼40 | -1.35% | 2,900 | 2,995 | 2,855 | 172,495 |
| 10.12 | 2,970 | ▼100 | -3.26% | 3,070 | 3,115 | 2,965 | 187,358 |
| 10.08 | 3,070 | ▼85 | -2.69% | 3,155 | 3,180 | 3,045 | 110,680 |
| 10.07 | 3,155 | ▲50 | +1.61% | 3,115 | 3,220 | 3,105 | 231,151 |
| 10.06 | 3,105 | ▲5 | +0.16% | 3,100 | 3,160 | 3,080 | 110,852 |
| 10.02 | 3,100 | ▲5 | +0.16% | 3,110 | 3,120 | 3,060 | 79,090 |
| 10.01 | 3,095 | ▲20 | +0.65% | 3,070 | 3,095 | 3,055 | 104,368 |
| 09.30 | 3,075 | ▼25 | -0.81% | 3,125 | 3,140 | 3,065 | 85,317 |
| 09.29 | 3,100 | ▼40 | -1.27% | 3,135 | 3,150 | 3,060 | 97,688 |
| 09.28 | 3,140 | ▲60 | +1.95% | 3,095 | 3,145 | 3,065 | 77,828 |
| 09.23 | 3,080 | 0 | 0.00% | 3,085 | 3,110 | 3,000 | 81,748 |
| 09.22 | 3,080 | ▼15 | -0.48% | 3,095 | 3,145 | 3,065 | 91,815 |
| 09.21 | 3,095 | ▼15 | -0.48% | 3,110 | 3,140 | 3,060 | 96,819 |
| 09.18 | 3,110 | ▼5 | -0.16% | 3,130 | 3,145 | 3,095 | 105,161 |
| 09.17 | 3,115 | ▼5 | -0.16% | 3,150 | 3,150 | 3,095 | 83,574 |
| 09.16 | 3,120 | ▼45 | -1.42% | 3,210 | 3,210 | 3,115 | 73,367 |
| 09.15 | 3,165 | ▼35 | -1.09% | 3,175 | 3,225 | 3,155 | 60,459 |
| 09.14 | 3,200 | ▲55 | +1.75% | 3,140 | 3,215 | 3,100 | 99,508 |
| 09.11 | 3,145 | 0 | 0.00% | 3,125 | 3,195 | 3,120 | 99,807 |
| 09.10 | 3,145 | ▲20 | +0.64% | 3,125 | 3,160 | 3,090 | 96,436 |
| 09.09 | 3,125 | ▼30 | -0.95% | 3,140 | 3,165 | 3,100 | 123,448 |
| 09.08 | 3,155 | ▼20 | -0.63% | 3,150 | 3,260 | 3,150 | 117,501 |
| 09.07 | 3,175 | ▲5 | +0.16% | 3,160 | 3,215 | 3,120 | 94,542 |
| 09.04 | 3,170 | ▲95 | +3.09% | 3,080 | 3,170 | 3,080 | 118,964 |
| 09.03 | 3,075 | ▼45 | -1.44% | 3,125 | 3,170 | 3,060 | 130,126 |
| 09.02 | 3,120 | ▼95 | -2.95% | 3,165 | 3,230 | 3,120 | 143,763 |
| 09.01 | 3,215 | ▼5 | -0.16% | 3,190 | 3,250 | 3,170 | 102,442 |
| 08.31 | 3,220 | ▼50 | -1.53% | 3,240 | 3,240 | 3,130 | 128,263 |
| 08.28 | 3,270 | ▲80 | +2.51% | 3,200 | 3,270 | 3,130 | 89,634 |
| 08.27 | 3,190 | ▼65 | -2.00% | 3,295 | 3,320 | 3,165 | 141,960 |
| 08.26 | 3,255 | ▲40 | +1.24% | 3,250 | 3,330 | 3,235 | 102,704 |
| 08.25 | 3,215 | ▲15 | +0.47% | 3,140 | 3,235 | 3,095 | 126,370 |
| 08.24 | 3,200 | ▲10 | +0.31% | 3,200 | 3,270 | 3,030 | 143,043 |
| 08.21 | 3,190 | ▼135 | -4.06% | 3,280 | 3,280 | 3,120 | 277,442 |
| 08.20 | 3,325 | ▼50 | -1.48% | 3,375 | 3,440 | 3,300 | 294,582 |
| 08.19 | 3,375 | ▲15 | +0.45% | 3,315 | 3,390 | 3,235 | 215,211 |
| 08.18 | 3,360 | ▼115 | -3.31% | 3,455 | 3,460 | 3,325 | 223,306 |
| 08.14 | 3,475 | ▲20 | +0.58% | 3,465 | 3,535 | 3,435 | 161,737 |
| 08.13 | 3,455 | ▼110 | -3.09% | 3,575 | 3,575 | 3,415 | 349,680 |
| 08.12 | 3,565 | ▼70 | -1.93% | 3,655 | 3,655 | 3,565 | 249,185 |
| 08.11 | 3,635 | ▲55 | +1.54% | 3,565 | 3,665 | 3,490 | 209,516 |
| 08.10 | 3,580 | ▲85 | +2.43% | 3,500 | 3,615 | 3,430 | 288,811 |
| 08.07 | 3,495 | ▲75 | +2.19% | 3,470 | 3,530 | 3,380 | 213,953 |
| 08.06 | 3,420 | ▲20 | +0.59% | 3,400 | 3,455 | 3,350 | 228,190 |
| 08.05 | 3,400 | ▲55 | +1.64% | 3,350 | 3,420 | 3,330 | 272,076 |
| 08.04 | 3,345 | ▲180 | +5.69% | 3,165 | 3,370 | 3,165 | 304,167 |
| 08.03 | 3,165 | ▼5 | -0.16% | 3,170 | 3,285 | 3,080 | 185,292 |
| 07.31 | 3,170 | ▲205 | +6.91% | 3,020 | 3,170 | 2,800 | 340,317 |
| 07.30 | 2,965 | ▲35 | +1.19% | 2,715 | 3,020 | 2,715 | 404,996 |
| 07.29 | 2,930 | ▼215 | -6.84% | 3,145 | 3,190 | 2,830 | 604,842 |
| 07.28 | 3,145 | ▼140 | -4.26% | 3,200 | 3,265 | 3,110 | 333,351 |
| 07.27 | 3,285 | ▲105 | +3.30% | 3,245 | 3,340 | 3,195 | 190,510 |
| 07.24 | 3,180 | ▼75 | -2.30% | 3,215 | 3,275 | 3,140 | 131,756 |
| 07.23 | 3,255 | ▲155 | +5.00% | 3,100 | 3,255 | 3,095 | 271,900 |
| 07.22 | 3,100 | ▼20 | -0.64% | 3,145 | 3,200 | 3,050 | 197,678 |
| 07.21 | 3,120 | ▲5 | +0.16% | 3,055 | 3,170 | 3,050 | 175,778 |
| 07.20 | 3,115 | ▼155 | -4.74% | 3,170 | 3,270 | 3,110 | 211,964 |
| 07.16 | 3,270 | ▼40 | -1.21% | 3,310 | 3,330 | 3,235 | 131,461 |
| 07.15 | 3,310 | ▲80 | +2.48% | 3,240 | 3,380 | 3,230 | 237,959 |
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.