오늘의종목시세
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 10.14 | 3,815 | ▲45 | +1.19% | 3,805 | 3,835 | 3,780 | 14,764 |
| 10.13 | 3,770 | ▼55 | -1.44% | 3,825 | 3,825 | 3,630 | 27,149 |
| 10.12 | 3,825 | ▼115 | -2.92% | 3,950 | 3,950 | 3,790 | 29,646 |
| 10.08 | 3,940 | ▲5 | +0.13% | 3,935 | 3,980 | 3,910 | 23,799 |
| 10.07 | 3,935 | ▼50 | -1.25% | 3,970 | 3,975 | 3,900 | 37,932 |
| 10.06 | 3,985 | ▼60 | -1.48% | 4,045 | 4,045 | 3,880 | 48,281 |
| 10.02 | 4,045 | ▼40 | -0.98% | 4,065 | 4,095 | 3,990 | 36,254 |
| 10.01 | 4,085 | ▲220 | +5.69% | 3,865 | 4,090 | 3,865 | 40,247 |
| 09.30 | 3,865 | ▼5 | -0.13% | 3,870 | 3,900 | 3,830 | 34,197 |
| 09.29 | 3,870 | 0 | 0.00% | 3,870 | 3,890 | 3,830 | 43,565 |
| 09.28 | 3,870 | ▼10 | -0.26% | 3,880 | 3,895 | 3,830 | 32,083 |
| 09.23 | 3,880 | ▲25 | +0.65% | 3,875 | 3,900 | 3,835 | 27,215 |
| 09.22 | 3,855 | ▼30 | -0.77% | 3,930 | 3,930 | 3,820 | 51,986 |
| 09.21 | 3,885 | ▼5 | -0.13% | 4,045 | 4,045 | 3,870 | 80,996 |
| 09.18 | 3,890 | ▼5 | -0.13% | 3,895 | 3,895 | 3,815 | 99,796 |
| 09.17 | 3,895 | ▼10 | -0.26% | 3,900 | 3,965 | 3,860 | 38,450 |
| 09.16 | 3,905 | ▲35 | +0.90% | 3,895 | 3,940 | 3,795 | 53,841 |
| 09.15 | 3,870 | ▼10 | -0.26% | 3,890 | 3,890 | 3,810 | 34,620 |
| 09.14 | 3,880 | ▼45 | -1.15% | 3,955 | 3,955 | 3,850 | 35,126 |
| 09.11 | 3,925 | ▲165 | +4.39% | 3,795 | 3,940 | 3,745 | 35,989 |
| 09.10 | 3,760 | ▲15 | +0.40% | 3,800 | 3,845 | 3,715 | 59,732 |
| 09.09 | 3,745 | ▼35 | -0.93% | 3,810 | 3,840 | 3,690 | 78,960 |
| 09.08 | 3,780 | ▼10 | -0.26% | 3,790 | 3,850 | 3,630 | 78,147 |
| 09.07 | 3,790 | ▼150 | -3.81% | 3,945 | 3,950 | 3,730 | 107,329 |
| 09.04 | 3,940 | ▼15 | -0.38% | 4,000 | 4,020 | 3,905 | 57,270 |
| 09.03 | 3,955 | ▼20 | -0.50% | 3,975 | 4,000 | 3,890 | 54,223 |
| 09.02 | 3,975 | ▲30 | +0.76% | 3,915 | 3,995 | 3,910 | 59,499 |
| 09.01 | 3,945 | ▼5 | -0.13% | 3,915 | 3,945 | 3,865 | 27,553 |
| 08.31 | 3,950 | ▼30 | -0.75% | 3,995 | 3,995 | 3,905 | 18,289 |
| 08.28 | 3,980 | ▼90 | -2.21% | 4,070 | 4,070 | 3,700 | 52,938 |
| 08.27 | 4,070 | ▲195 | +5.03% | 3,855 | 4,145 | 3,840 | 60,141 |
| 08.26 | 3,875 | ▲155 | +4.17% | 3,705 | 3,885 | 3,705 | 63,475 |
| 08.25 | 3,720 | ▲25 | +0.68% | 3,680 | 3,735 | 3,670 | 29,012 |
| 08.24 | 3,695 | ▲25 | +0.68% | 3,630 | 3,700 | 3,630 | 23,536 |
| 08.21 | 3,670 | ▲5 | +0.14% | 3,595 | 3,680 | 3,500 | 27,012 |
| 08.20 | 3,665 | 0 | 0.00% | 3,630 | 3,680 | 3,630 | 23,066 |
| 08.19 | 3,665 | ▲10 | +0.27% | 3,650 | 3,665 | 3,580 | 36,099 |
| 08.18 | 3,655 | ▲35 | +0.97% | 3,620 | 3,700 | 3,570 | 51,953 |
| 08.14 | 3,620 | ▲55 | +1.54% | 3,605 | 3,625 | 3,555 | 37,964 |
| 08.13 | 3,565 | ▲5 | +0.14% | 3,595 | 3,600 | 3,545 | 35,123 |
| 08.12 | 3,560 | ▼35 | -0.97% | 3,575 | 3,605 | 3,535 | 32,413 |
| 08.11 | 3,595 | 0 | 0.00% | 3,595 | 3,610 | 3,535 | 38,078 |
| 08.10 | 3,595 | ▲35 | +0.98% | 3,560 | 3,630 | 3,450 | 86,739 |
| 08.07 | 3,560 | ▲75 | +2.15% | 3,400 | 3,575 | 3,400 | 39,998 |
| 08.06 | 3,485 | ▲25 | +0.72% | 3,330 | 3,515 | 3,330 | 60,682 |
| 08.05 | 3,460 | ▲115 | +3.44% | 3,395 | 3,475 | 3,342 | 51,943 |
| 08.04 | 3,345 | ▼15 | -0.45% | 3,355 | 3,360 | 3,260 | 46,369 |
| 08.03 | 3,360 | ▲165 | +5.16% | 3,195 | 3,370 | 3,160 | 105,811 |
| 07.31 | 3,195 | ▲145 | +4.75% | 3,080 | 3,200 | 3,080 | 88,208 |
| 07.30 | 3,050 | ▲125 | +4.27% | 2,880 | 3,150 | 2,860 | 63,312 |
| 07.29 | 2,925 | ▼205 | -6.55% | 3,095 | 3,155 | 2,830 | 109,437 |
| 07.28 | 3,130 | ▼65 | -2.03% | 3,130 | 3,205 | 3,075 | 39,086 |
| 07.27 | 3,195 | ▲120 | +3.90% | 3,080 | 3,205 | 3,080 | 41,238 |
| 07.24 | 3,075 | ▼85 | -2.69% | 3,135 | 3,160 | 3,070 | 26,566 |
| 07.23 | 3,160 | ▲115 | +3.78% | 3,050 | 3,185 | 3,000 | 60,853 |
| 07.22 | 3,045 | ▼90 | -2.87% | 3,220 | 3,220 | 3,000 | 42,325 |
| 07.21 | 3,135 | ▼90 | -2.79% | 3,225 | 3,225 | 3,060 | 46,253 |
| 07.20 | 3,225 | ▼50 | -1.53% | 3,270 | 3,270 | 3,175 | 36,037 |
| 07.16 | 3,275 | 0 | 0.00% | 3,220 | 3,315 | 3,210 | 48,567 |
| 07.15 | 3,275 | ▲15 | +0.46% | 3,235 | 3,285 | 3,230 | 42,472 |
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.