- 현재가
84,700- 전일대비
1,100- 등락률(%)
- -1.28%
- 시가(원)
- 85,400
- 고가(원)
- 86,300
- 저가(원)
- 84,600
- 거래량(주)
- 583,169
84,700 1,100
| 날짜 | 종가(원) | 전일대비 | 등락률 | 시가(원) | 고가(원) | 저가(원) | 거래량(천주) |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 84,700 |
1,100 |
-1.28% |
85,400 |
86,300 |
84,600 |
583,169 |
| 2025-04-15 | 85,800 |
 2,800 |
+3.37% |
85,700 |
86,800 |
85,000 |
1,128,439 |
| 2025-04-14 | 83,000 |
1,000 |
+1.22% |
82,300 |
83,800 |
81,800 |
797,192 |
| 2025-04-11 | 82,000 |
6,200 |
-7.03% |
86,100 |
86,200 |
81,300 |
2,232,779 |
| 2025-04-10 | 88,200 |
4,400 |
+5.25% |
89,700 |
89,800 |
87,000 |
1,374,506 |
| 2025-04-09 | 83,800 |
500 |
-0.59% |
83,900 |
84,200 |
82,800 |
1,002,947 |
| 2025-04-08 | 84,300 |
300 |
-0.35% |
85,500 |
86,600 |
84,200 |
952,615 |
| 2025-04-07 | 84,600 |
5,100 |
-5.69% |
86,100 |
87,100 |
84,100 |
1,066,394 |
| 2025-04-04 | 89,700 |
1,100 |
-1.21% |
89,500 |
91,800 |
88,700 |
947,048 |
| 2025-04-03 | 90,800 |
1,300 |
-1.41% |
89,200 |
91,400 |
88,400 |
1,054,819 |
| 날짜 | 종가($) | 전일대비 | 등락률 | 시가($) | 고가($) | 저가($) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2025-04-15 | 44.54 |
0.60 |
-1.33% |
44.20 |
44.87 |
44.13 |
7,960,997 |
| 2025-04-14 | 45.14 |
1.51 |
+3.46% |
43.87 |
45.87 |
43.11 |
18,815,880 |
| 2025-04-11 | 43.63 |
0.10 |
-0.23% |
43.50 |
43.94 |
42.76 |
8,247,677 |
| 2025-04-10 | 43.73 |
2.01 |
-4.39% |
44.16 |
44.46 |
42.62 |
15,451,415 |
| 2025-04-09 | 45.74 |
3.26 |
+7.67% |
41.86 |
46.30 |
41.65 |
23,711,260 |
| 2025-04-08 | 42.48 |
1.05 |
-2.41% |
44.94 |
45.40 |
41.94 |
16,407,321 |
| 2025-04-07 | 43.53 |
0.65 |
-1.47% |
41.75 |
45.35 |
41.60 |
23,387,325 |
| 2025-04-04 | 44.18 |
1.72 |
-3.75% |
44.46 |
44.73 |
42.73 |
23,056,767 |
| 2025-04-03 | 45.90 |
2.08 |
-4.34% |
46.95 |
47.78 |
45.85 |
15,956,632 |
| 2025-04-02 | 47.98 |
0.72 |
+1.52% |
46.87 |
48.26 |
46.87 |
10,194,010 |
| 날짜 | 종가($) | 전일대비 | 등락률 | 시가($) | 고가($) | 저가($) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2025-04-15 | 9.45 |
0.26 |
-2.68% |
9.61 |
9.63 |
9.38 |
124,723,506 |
| 2025-04-14 | 9.71 |
0.38 |
+4.07% |
9.38 |
9.81 |
9.20 |
181,747,566 |
| 2025-04-11 | 9.33 |
0.19 |
+2.08% |
9.11 |
9.35 |
9.04 |
139,923,535 |
| 2025-04-10 | 9.14 |
0.36 |
-3.79% |
9.10 |
9.28 |
8.88 |
163,356,357 |
| 2025-04-09 | 9.50 |
0.81 |
+9.32% |
8.50 |
9.54 |
8.44 |
188,895,847 |
| 2025-04-08 | 8.69 |
0.55 |
-5.95% |
9.52 |
9.52 |
8.55 |
198,644,351 |
| 2025-04-07 | 9.24 |
0.34 |
-3.55% |
9.27 |
9.64 |
9.00 |
274,232,161 |
| 2025-04-04 | 9.58 |
0.04 |
+0.42% |
9.31 |
9.73 |
9.20 |
170,515,597 |
| 2025-04-03 | 9.54 |
0.61 |
-6.01% |
9.99 |
10.20 |
9.53 |
213,325,424 |
| 2025-04-02 | 10.15 |
0.21 |
+2.11% |
9.84 |
10.27 |
9.82 |
129,155,165 |
| 날짜 | 종가(￥) | 전일대비 | 등락률 | 시가(￥) | 고가(￥) | 저가(￥) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 2,499 |
 0 |
0.00% |
2,497 |
2,520 |
2,461 |
24,370,600 |
| 2025-04-15 | 2,499 |
89 |
+3.69% |
2,526 |
2,546 |
2,499 |
29,890,700 |
| 2025-04-14 | 2,410 |
10 |
-0.41% |
2,445 |
2,482 |
2,409 |
26,268,100 |
| 2025-04-11 | 2,420 |
123 |
-4.84% |
2,400 |
2,441 |
2,351 |
46,954,000 |
| 2025-04-10 | 2,543 |
177 |
+7.48% |
2,616 |
2,621 |
2,509 |
45,889,700 |
| 2025-04-09 | 2,366 |
63 |
-2.59% |
2,379 |
2,419 |
2,330 |
45,721,300 |
| 2025-04-08 | 2,429 |
162 |
+7.15% |
2,358 |
2,466 |
2,351 |
52,545,600 |
| 2025-04-07 | 2,267 |
141 |
-5.86% |
2,250 |
2,355 |
2,227 |
72,609,600 |
| 2025-04-04 | 2,408 |
111 |
-4.41% |
2,440 |
2,453 |
2,338 |
61,167,400 |
| 2025-04-03 | 2,519 |
137 |
-5.16% |
2,501 |
2,583 |
2,457 |
63,506,800 |
| 날짜 | 종가(€) | 전일대비 | 등락률 | 시가(€) | 고가(€) | 저가(€) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2025-04-15 | 91.75 |
2.10 |
+2.34% |
92.00 |
93.20 |
91.05 |
59,682 |
| 2025-04-14 | 89.65 |
2.00 |
+2.28% |
89.80 |
90.00 |
88.40 |
49,428 |
| 2025-04-11 | 87.65 |
0.50 |
-0.57% |
89.05 |
89.35 |
86.15 |
77,709 |
| 2025-04-10 | 88.15 |
1.80 |
+2.08% |
97.60 |
98.00 |
88.05 |
167,291 |
| 2025-04-09 | 86.35 |
1.90 |
-2.15% |
86.00 |
88.40 |
85.35 |
122,136 |
| 2025-04-08 | 88.25 |
0.15 |
+0.17% |
90.00 |
90.20 |
87.25 |
111,080 |
| 2025-04-07 | 88.10 |
2.00 |
-2.22% |
85.15 |
94.70 |
83.75 |
192,187 |
| 2025-04-04 | 90.10 |
2.20 |
-2.38% |
91.40 |
91.75 |
86.50 |
164,955 |
| 2025-04-03 | 92.30 |
3.75 |
-3.90% |
93.05 |
95.85 |
92.30 |
108,535 |
| 2025-04-02 | 96.05 |
0.55 |
-0.57% |
95.90 |
96.45 |
95.00 |
47,825 |
