- 현재가
110,400- 전일대비
1,800- 등락률(%)
- -1.60%
- 시가(원)
- 111,000
- 고가(원)
- 113,700
- 저가(원)
- 107,800
- 거래량(주)
- 2,096,512
110,400 1,800
| 날짜 | 종가(원) | 전일대비 | 등락률 | 시가(원) | 고가(원) | 저가(원) | 거래량(천주) |
|---|---|---|---|---|---|---|---|
| 2024-03-07 | 126,100 |
900 |
-0.71% |
127,000 |
129,200 |
125,500 |
1,849,757 |
| 2024-03-06 | 127,000 |
 4,000 |
+3.25% |
121,700 |
127,900 |
121,700 |
2,543,361 |
| 2024-03-05 | 123,000 |
2,600 |
-2.07% |
124,000 |
124,900 |
122,300 |
2,940,381 |
| 2024-03-04 | 125,600 |
1,100 |
+0.88% |
124,500 |
126,900 |
124,000 |
3,032,627 |
| 2024-02-29 | 124,500 |
6,800 |
+5.78% |
118,300 |
126,900 |
117,500 |
5,862,121 |
| 2024-02-28 | 117,700 |
5,100 |
+4.53% |
112,600 |
117,800 |
112,000 |
1,833,765 |
| 2024-02-27 | 112,600 |
2,000 |
-1.75% |
111,800 |
115,800 |
111,800 |
2,108,829 |
| 2024-02-26 | 114,600 |
3,800 |
-3.21% |
116,000 |
116,500 |
112,300 |
2,748,769 |
| 2024-02-23 | 118,400 |
900 |
-0.75% |
119,400 |
120,700 |
118,000 |
2,253,030 |
| 2024-02-22 | 119,300 |
2,500 |
+2.14% |
116,800 |
121,900 |
115,300 |
3,154,400 |
| 날짜 | 종가($) | 전일대비 | 등락률 | 시가($) | 고가($) | 저가($) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2024-04-19 | 42.37 |
0.07 |
-0.16% |
42.51 |
42.96 |
42.19 |
15,458,474 |
| 2024-04-18 | 42.44 |
0.02 |
-0.05% |
42.77 |
42.83 |
42.01 |
14,126,355 |
| 2024-04-17 | 42.46 |
0.20 |
-0.47% |
42.91 |
43.16 |
42.29 |
10,592,373 |
| 2024-04-16 | 42.66 |
0.03 |
-0.07% |
42.49 |
42.92 |
42.13 |
12,295,243 |
| 2024-04-15 | 42.69 |
0.39 |
-0.91% |
43.73 |
43.98 |
42.52 |
13,499,490 |
| 2024-04-12 | 43.08 |
0.76 |
-1.73% |
43.50 |
43.58 |
42.65 |
11,362,573 |
| 2024-04-11 | 43.84 |
0.10 |
-0.23% |
43.90 |
43.99 |
43.19 |
10,134,070 |
| 2024-04-10 | 43.94 |
0.79 |
-1.77% |
43.90 |
44.55 |
43.51 |
11,331,099 |
| 2024-04-09 | 44.73 |
0.39 |
+0.88% |
44.58 |
44.86 |
44.07 |
7,660,380 |
| 2024-04-08 | 44.34 |
0.11 |
+0.25% |
44.43 |
44.85 |
44.28 |
7,332,307 |
| 날짜 | 종가($) | 전일대비 | 등락률 | 시가($) | 고가($) | 저가($) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2024-04-19 | 12.14 |
0.08 |
+0.66% |
12.02 |
12.23 |
12.02 |
38,857,988 |
| 2024-04-18 | 12.06 |
0.02 |
+0.17% |
12.08 |
12.17 |
11.98 |
38,350,171 |
| 2024-04-17 | 12.04 |
0.05 |
-0.41% |
12.14 |
12.25 |
12.02 |
39,415,402 |
| 2024-04-16 | 12.09 |
0.14 |
-1.14% |
12.14 |
12.25 |
11.94 |
55,326,559 |
| 2024-04-15 | 12.23 |
0.38 |
-3.01% |
12.74 |
12.82 |
12.18 |
59,484,396 |
| 2024-04-12 | 12.61 |
0.43 |
-3.30% |
12.92 |
12.92 |
12.50 |
48,815,462 |
| 2024-04-11 | 13.04 |
0.02 |
-0.15% |
13.11 |
13.14 |
12.91 |
37,710,746 |
| 2024-04-10 | 13.06 |
0.48 |
-3.55% |
13.26 |
13.29 |
12.95 |
49,999,825 |
| 2024-04-09 | 13.54 |
0.13 |
+0.97% |
13.47 |
13.59 |
13.34 |
28,629,037 |
| 2024-04-08 | 13.41 |
0.13 |
+0.98% |
13.35 |
13.54 |
13.35 |
25,718,905 |
| 날짜 | 종가(￥) | 전일대비 | 등락률 | 시가(￥) | 고가(￥) | 저가(￥) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2024-04-19 | 3,522 |
80 |
-2.22% |
3,550 |
3,569 |
3,453 |
35,457,300 |
| 2024-04-18 | 3,602 |
5 |
+0.14% |
3,567 |
3,634 |
3,559 |
20,201,900 |
| 2024-04-17 | 3,597 |
52 |
-1.43% |
3,686 |
3,691 |
3,574 |
24,105,100 |
| 2024-04-16 | 3,649 |
118 |
-3.13% |
3,742 |
3,753 |
3,630 |
29,226,300 |
| 2024-04-15 | 3,767 |
 0 |
0.00% |
3,721 |
3,767 |
3,685 |
21,091,500 |
| 2024-04-12 | 3,767 |
14 |
-0.37% |
3,813 |
3,815 |
3,755 |
21,094,100 |
| 2024-04-11 | 3,781 |
41 |
+1.10% |
3,722 |
3,795 |
3,721 |
23,458,700 |
| 2024-04-10 | 3,740 |
36 |
-0.95% |
3,750 |
3,760 |
3,722 |
17,062,700 |
| 2024-04-09 | 3,776 |
78 |
+2.11% |
3,740 |
3,776 |
3,716 |
22,518,400 |
| 2024-04-08 | 3,698 |
79 |
+2.18% |
3,665 |
3,700 |
3,642 |
23,272,600 |
| 날짜 | 종가(€) | 전일대비 | 등락률 | 시가(€) | 고가(€) | 저가(€) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2024-04-19 | 141.30 |
0.10 |
-0.07% |
140.30 |
141.50 |
138.90 |
25,873 |
| 2024-04-18 | 141.40 |
0.30 |
+0.21% |
141.70 |
142.30 |
140.10 |
23,352 |
| 2024-04-17 | 141.10 |
0.60 |
-0.42% |
139.90 |
141.50 |
138.30 |
30,205 |
| 2024-04-16 | 141.70 |
3.90 |
-2.68% |
143.60 |
144.30 |
141.40 |
37,118 |
| 2024-04-15 | 145.60 |
0.50 |
-0.34% |
146.20 |
147.80 |
145.60 |
26,266 |
| 2024-04-12 | 146.10 |
0.50 |
-0.34% |
147.60 |
148.70 |
145.50 |
24,480 |
| 2024-04-11 | 146.60 |
0.40 |
-0.27% |
147.00 |
148.00 |
145.50 |
22,929 |
| 2024-04-10 | 147.00 |
0.60 |
-0.41% |
149.80 |
150.70 |
146.40 |
32,803 |
| 2024-04-09 | 147.60 |
1.20 |
-0.81% |
149.00 |
149.50 |
147.60 |
27,962 |
| 2024-04-08 | 148.80 |
0.10 |
+0.07% |
149.10 |
151.10 |
148.60 |
26,841 |
