날짜 | 종가(원) | 전일대비 | 등락률 | 시가(원) | 고가(원) | 저가(원) | 거래량(천주) |
---|---|---|---|---|---|---|---|
2025-09-04 | 107,000 |
![]() |
0.00% |
106,000 |
107,200 |
105,800 |
552,285 |
2025-09-03 | 107,000 |
![]() |
-0.19% |
106,100 |
107,800 |
106,100 |
544,535 |
2025-09-02 | 107,200 |
![]() |
+0.66% |
106,200 |
107,200 |
105,750 |
400,273 |
2025-09-01 | 106,500 |
![]() |
+0.66% |
106,800 |
107,900 |
106,000 |
496,884 |
2025-08-29 | 105,800 |
![]() |
+0.09% |
105,900 |
107,800 |
105,500 |
704,357 |
2025-08-28 | 105,700 |
![]() |
+2.13% |
104,500 |
107,200 |
103,300 |
974,330 |
2025-08-27 | 103,500 |
![]() |
+0.49% |
103,100 |
104,000 |
102,900 |
383,772 |
2025-08-26 | 103,000 |
![]() |
-1.62% |
104,300 |
104,600 |
103,000 |
606,440 |
2025-08-25 | 104,700 |
![]() |
-0.10% |
105,000 |
105,300 |
103,200 |
440,278 |
2025-08-22 | 104,800 |
![]() |
+0.87% |
104,200 |
105,500 |
104,200 |
553,097 |
날짜 | 종가($) | 전일대비 | 등락률 | 시가($) | 고가($) | 저가($) | 거래량(주) |
---|---|---|---|---|---|---|---|
2025-09-04 | 58.15 |
![]() |
+0.69% |
58.00 |
58.24 |
57.48 |
4,958,635 |
2025-09-03 | 57.75 |
![]() |
-1.33% |
58.12 |
58.85 |
57.70 |
6,762,127 |
2025-09-02 | 58.53 |
![]() |
-0.10% |
57.54 |
58.63 |
56.99 |
5,675,526 |
2025-08-29 | 58.59 |
![]() |
+0.17% |
58.48 |
58.67 |
57.86 |
4,972,500 |
2025-08-28 | 58.49 |
![]() |
-0.44% |
58.99 |
59.00 |
57.76 |
7,208,907 |
2025-08-27 | 58.75 |
![]() |
-0.09% |
58.56 |
59.23 |
58.42 |
4,467,505 |
2025-08-26 | 58.80 |
![]() |
+0.89% |
58.24 |
58.94 |
58.10 |
4,075,007 |
2025-08-25 | 58.28 |
![]() |
-0.15% |
58.20 |
58.42 |
57.88 |
3,798,777 |
2025-08-22 | 58.37 |
![]() |
+3.29% |
57.05 |
58.78 |
56.99 |
5,355,722 |
2025-08-21 | 56.51 |
![]() |
-0.46% |
56.39 |
56.63 |
55.09 |
6,282,907 |
날짜 | 종가($) | 전일대비 | 등락률 | 시가($) | 고가($) | 저가($) | 거래량(주) |
---|---|---|---|---|---|---|---|
2025-09-04 | 11.68 |
![]() |
+0.52% |
11.65 |
11.70 |
11.57 |
30,022,559 |
2025-09-03 | 11.62 |
![]() |
-0.85% |
11.67 |
11.72 |
11.57 |
47,590,801 |
2025-09-02 | 11.72 |
![]() |
-0.42% |
11.76 |
11.89 |
11.64 |
57,656,118 |
2025-08-29 | 11.77 |
![]() |
+0.51% |
11.74 |
11.83 |
11.72 |
44,060,200 |
2025-08-28 | 11.71 |
![]() |
-1.68% |
11.98 |
11.99 |
11.63 |
43,797,269 |
2025-08-27 | 11.91 |
![]() |
+0.59% |
11.82 |
11.98 |
11.81 |
36,297,861 |
2025-08-26 | 11.84 |
![]() |
+0.17% |
11.81 |
11.87 |
11.77 |
42,308,206 |
2025-08-25 | 11.82 |
![]() |
+0.68% |
11.72 |
11.85 |
11.68 |
36,611,993 |
2025-08-22 | 11.74 |
![]() |
+3.62% |
11.39 |
11.77 |
11.40 |
58,366,598 |
2025-08-21 | 11.33 |
![]() |
-1.39% |
11.42 |
11.43 |
11.19 |
49,644,848 |
날짜 | 종가(¥) | 전일대비 | 등락률 | 시가(¥) | 고가(¥) | 저가(¥) | 거래량(주) |
---|---|---|---|---|---|---|---|
2025-09-04 | 2,905 |
![]() |
+1.86% |
2,874 |
2,915 |
2,867 |
20,172,300 |
2025-09-03 | 2,852 |
![]() |
-0.59% |
2,855 |
2,877 |
2,841 |
22,723,600 |
2025-09-02 | 2,869 |
![]() |
+0.35% |
2,858 |
2,882 |
2,844 |
16,428,500 |
2025-09-01 | 2,859 |
![]() |
-0.49% |
2,872 |
2,886 |
2,845 |
14,369,100 |
2025-08-29 | 2,873 |
![]() |
-1.58% |
2,905 |
2,911 |
2,866 |
22,056,600 |
2025-08-28 | 2,919 |
![]() |
+0.48% |
2,901 |
2,925 |
2,887 |
21,577,200 |
2025-08-27 | 2,905 |
![]() |
+0.21% |
2,903 |
2,912 |
2,877 |
15,271,700 |
2025-08-26 | 2,899 |
![]() |
-1.39% |
2,940 |
2,954 |
2,892 |
24,050,800 |
2025-08-25 | 2,940 |
![]() |
-0.10% |
2,993 |
3,010 |
2,923 |
19,219,100 |
2025-08-22 | 2,943 |
![]() |
+1.34% |
2,926 |
2,943 |
2,899 |
17,269,600 |
날짜 | 종가(€) | 전일대비 | 등락률 | 시가(€) | 고가(€) | 저가(€) | 거래량(주) |
---|---|---|---|---|---|---|---|
2025-09-04 | 100.70 |
![]() |
-0.49% |
101.00 |
101.80 |
100.20 |
23,892 |
2025-09-03 | 101.20 |
![]() |
+0.70% |
101.10 |
102.20 |
100.90 |
25,414 |
2025-09-02 | 100.50 |
![]() |
-1.57% |
102.30 |
102.70 |
100.20 |
39,434 |
2025-09-01 | 102.10 |
![]() |
-0.10% |
102.20 |
102.80 |
102.00 |
25,033 |
2025-08-29 | 102.20 |
![]() |
-0.97% |
103.00 |
103.10 |
101.30 |
27,689 |
2025-08-28 | 103.20 |
![]() |
+0.49% |
103.00 |
104.60 |
102.90 |
47,349 |
2025-08-27 | 102.70 |
![]() |
-1.15% |
104.40 |
105.10 |
102.70 |
33,207 |
2025-08-26 | 103.90 |
![]() |
-0.10% |
103.00 |
105.10 |
103.00 |
64,176 |
2025-08-25 | 104.00 |
![]() |
-0.95% |
104.50 |
104.70 |
103.80 |
33,370 |
2025-08-22 | 105.00 |
![]() |
+1.55% |
103.30 |
105.10 |
103.10 |
66,044 |