오늘의종목시세
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 10.14 | 7,480 | ▲100 | +1.36% | 7,380 | 7,710 | 7,310 | 39,273 |
| 10.13 | 7,380 | ▼140 | -1.86% | 7,470 | 7,750 | 7,150 | 64,173 |
| 10.12 | 7,520 | ▼660 | -8.07% | 8,080 | 8,230 | 7,500 | 102,633 |
| 10.08 | 8,180 | ▼150 | -1.80% | 8,160 | 8,380 | 8,080 | 61,424 |
| 10.07 | 8,330 | ▼320 | -3.70% | 8,600 | 8,610 | 8,270 | 98,567 |
| 10.06 | 8,650 | ▼60 | -0.69% | 8,720 | 8,780 | 8,400 | 97,046 |
| 10.02 | 8,710 | ▲430 | +5.19% | 8,310 | 8,810 | 8,190 | 163,842 |
| 10.01 | 8,280 | ▲380 | +4.81% | 7,930 | 8,290 | 7,770 | 100,561 |
| 09.30 | 7,900 | ▼90 | -1.13% | 8,010 | 8,200 | 7,830 | 35,528 |
| 09.29 | 7,990 | ▲30 | +0.38% | 7,890 | 7,990 | 7,610 | 67,097 |
| 09.28 | 7,960 | ▲160 | +2.05% | 7,800 | 8,130 | 7,710 | 82,589 |
| 09.23 | 7,800 | ▲120 | +1.56% | 7,710 | 8,130 | 7,620 | 91,787 |
| 09.22 | 7,680 | ▼100 | -1.29% | 7,780 | 7,880 | 7,580 | 113,529 |
| 09.21 | 7,780 | ▼150 | -1.89% | 8,000 | 8,210 | 7,630 | 148,372 |
| 09.18 | 7,930 | ▲720 | +9.99% | 7,370 | 8,020 | 7,220 | 284,048 |
| 09.17 | 7,210 | ▲170 | +2.41% | 6,980 | 7,380 | 6,980 | 108,839 |
| 09.16 | 7,040 | ▲130 | +1.88% | 6,860 | 7,190 | 6,860 | 35,605 |
| 09.15 | 6,910 | ▼60 | -0.86% | 6,970 | 7,070 | 6,790 | 29,885 |
| 09.14 | 6,970 | ▼10 | -0.14% | 6,980 | 7,070 | 6,700 | 47,769 |
| 09.11 | 6,980 | ▼20 | -0.29% | 7,000 | 7,000 | 6,630 | 31,705 |
| 09.10 | 7,000 | ▲80 | +1.16% | 6,880 | 7,040 | 6,800 | 25,409 |
| 09.09 | 6,920 | ▲120 | +1.76% | 7,030 | 7,330 | 6,780 | 87,020 |
| 09.08 | 6,800 | ▼110 | -1.59% | 6,910 | 7,090 | 6,740 | 58,957 |
| 09.07 | 6,910 | ▲240 | +3.60% | 6,800 | 7,110 | 6,520 | 112,881 |
| 09.04 | 6,670 | ▼260 | -3.75% | 7,030 | 7,120 | 6,610 | 115,453 |
| 09.03 | 6,930 | ▼110 | -1.56% | 7,040 | 7,240 | 6,690 | 47,950 |
| 09.02 | 7,040 | ▼60 | -0.85% | 7,020 | 7,100 | 6,870 | 29,904 |
| 09.01 | 7,100 | ▼360 | -4.83% | 7,390 | 7,500 | 6,940 | 60,459 |
| 08.31 | 7,460 | ▲90 | +1.22% | 7,360 | 7,530 | 7,050 | 45,602 |
| 08.28 | 7,370 | ▲130 | +1.80% | 7,240 | 7,400 | 7,000 | 52,564 |
| 08.27 | 7,240 | ▲50 | +0.70% | 7,190 | 7,280 | 7,070 | 38,814 |
| 08.26 | 7,190 | ▲40 | +0.56% | 7,150 | 7,280 | 6,910 | 78,854 |
| 08.25 | 7,150 | ▲410 | +6.08% | 6,520 | 7,150 | 6,420 | 57,465 |
| 08.24 | 6,740 | 0 | 0.00% | 6,740 | 6,910 | 6,570 | 40,366 |
| 08.21 | 6,740 | ▼500 | -6.91% | 7,060 | 7,100 | 6,590 | 117,566 |
| 08.20 | 7,240 | ▼70 | -0.96% | 7,510 | 7,625 | 7,210 | 52,772 |
| 08.19 | 7,310 | ▼230 | -3.05% | 7,990 | 7,990 | 7,150 | 99,720 |
| 08.18 | 7,540 | ▼230 | -2.96% | 7,770 | 8,050 | 7,380 | 72,806 |
| 08.14 | 7,770 | ▼240 | -3.00% | 8,050 | 8,050 | 7,600 | 103,415 |
| 08.13 | 8,010 | ▼20 | -0.25% | 8,350 | 8,380 | 7,930 | 116,904 |
| 08.12 | 8,030 | ▲50 | +0.63% | 8,010 | 8,170 | 7,660 | 94,501 |
| 08.11 | 7,980 | ▲220 | +2.84% | 7,670 | 8,110 | 7,170 | 156,805 |
| 08.10 | 7,760 | ▲650 | +9.14% | 7,220 | 7,940 | 7,130 | 146,585 |
| 08.07 | 7,110 | 0 | 0.00% | 7,100 | 7,410 | 7,030 | 100,324 |
| 08.06 | 7,110 | ▼30 | -0.42% | 7,140 | 7,330 | 6,750 | 104,571 |
| 08.05 | 7,140 | ▲510 | +7.69% | 7,080 | 7,400 | 6,900 | 176,849 |
| 08.04 | 6,630 | ▲550 | +9.05% | 6,080 | 6,770 | 6,080 | 120,529 |
| 08.03 | 6,080 | ▲290 | +5.01% | 5,840 | 6,230 | 5,600 | 107,129 |
| 07.31 | 5,790 | ▲795 | +15.92% | 5,120 | 5,830 | 5,120 | 136,985 |
| 07.30 | 4,995 | ▲25 | +0.50% | 4,990 | 5,260 | 4,900 | 110,006 |
| 07.29 | 4,970 | ▼600 | -10.77% | 5,570 | 5,740 | 4,765 | 173,793 |
| 07.28 | 5,570 | ▼470 | -7.78% | 6,060 | 6,060 | 5,390 | 91,375 |
| 07.27 | 6,040 | ▼180 | -2.89% | 6,360 | 6,600 | 5,850 | 86,609 |
| 07.24 | 6,220 | ▼100 | -1.58% | 6,400 | 6,750 | 6,140 | 204,888 |
| 07.23 | 6,320 | ▲670 | +11.86% | 5,620 | 6,320 | 5,620 | 154,388 |
| 07.22 | 5,650 | ▲80 | +1.44% | 5,590 | 5,950 | 5,590 | 82,037 |
| 07.21 | 5,570 | ▼140 | -2.45% | 5,660 | 5,740 | 5,410 | 89,120 |
| 07.20 | 5,710 | ▼190 | -3.22% | 5,890 | 6,100 | 5,610 | 77,117 |
| 07.16 | 5,900 | ▼210 | -3.44% | 6,110 | 6,110 | 5,800 | 82,998 |
| 07.15 | 6,110 | ▲400 | +7.01% | 5,740 | 6,190 | 5,740 | 111,097 |
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.