- 현재가
119,100- 전일대비
900- 등락률(%)
- +0.76%
- 시가(원)
- 119,500
- 고가(원)
- 121,300
- 저가(원)
- 117,600
- 거래량(주)
- 1,408,516
119,100 900
| 날짜 | 종가(원) | 전일대비 | 등락률 | 시가(원) | 고가(원) | 저가(원) | 거래량(천주) |
|---|---|---|---|---|---|---|---|
| 2024-04-29 | 119,100 |
900 |
+0.76% |
119,500 |
121,300 |
117,600 |
1,406,246 |
| 2024-04-26 | 118,200 |
1,600 |
+1.37% |
116,600 |
121,500 |
114,500 |
2,705,868 |
| 2024-04-25 | 116,600 |
400 |
+0.34% |
114,800 |
118,000 |
114,200 |
1,708,852 |
| 2024-04-24 | 116,200 |
300 |
+0.26% |
114,800 |
116,800 |
114,200 |
1,178,637 |
| 2024-04-23 | 115,900 |
800 |
+0.70% |
116,000 |
118,300 |
114,500 |
1,392,773 |
| 2024-04-22 | 115,100 |
4,700 |
+4.26% |
111,600 |
115,500 |
111,600 |
1,916,502 |
| 2024-04-19 | 110,400 |
 1,800 |
-1.60% |
111,000 |
113,700 |
107,800 |
2,114,673 |
| 2024-04-18 | 112,200 |
900 |
-0.80% |
114,000 |
114,600 |
110,700 |
1,665,994 |
| 2024-04-17 | 113,100 |
1,600 |
-1.39% |
114,800 |
114,900 |
111,300 |
1,576,611 |
| 2024-04-16 | 114,700 |
100 |
+0.09% |
113,500 |
115,200 |
112,200 |
1,988,405 |
| 날짜 | 종가($) | 전일대비 | 등락률 | 시가($) | 고가($) | 저가($) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2024-04-26 | 45.84 |
0.22 |
+0.48% |
45.60 |
46.17 |
45.41 |
11,944,377 |
| 2024-04-25 | 45.62 |
0.54 |
+1.20% |
44.67 |
45.85 |
44.50 |
11,866,498 |
| 2024-04-24 | 45.08 |
0.02 |
-0.04% |
45.31 |
45.31 |
44.62 |
14,505,313 |
| 2024-04-23 | 45.10 |
1.89 |
+4.37% |
45.89 |
45.95 |
44.37 |
28,423,944 |
| 2024-04-22 | 43.21 |
0.84 |
+1.98% |
42.68 |
43.56 |
42.21 |
21,173,267 |
| 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 |
| 날짜 | 종가($) | 전일대비 | 등락률 | 시가($) | 고가($) | 저가($) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2024-04-26 | 12.79 |
0.25 |
-1.92% |
12.76 |
13.02 |
12.61 |
56,432,362 |
| 2024-04-25 | 13.04 |
0.09 |
+0.69% |
12.85 |
13.18 |
12.63 |
84,949,819 |
| 2024-04-24 | 12.95 |
0.01 |
+0.08% |
12.94 |
13.05 |
12.78 |
66,340,476 |
| 2024-04-23 | 12.94 |
0.06 |
+0.47% |
13.05 |
13.05 |
12.82 |
61,655,139 |
| 2024-04-22 | 12.88 |
0.74 |
+6.10% |
12.31 |
12.90 |
12.25 |
86,131,824 |
| 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 |
| 날짜 | 종가(￥) | 전일대비 | 등락률 | 시가(￥) | 고가(￥) | 저가(￥) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2024-04-26 | 3,510 |
13 |
+0.37% |
3,502 |
3,549 |
3,468 |
30,255,300 |
| 2024-04-25 | 3,497 |
121 |
-3.34% |
3,560 |
3,604 |
3,497 |
27,833,100 |
| 2024-04-24 | 3,618 |
107 |
+3.05% |
3,551 |
3,620 |
3,526 |
29,269,700 |
| 2024-04-23 | 3,511 |
6 |
-0.17% |
3,592 |
3,594 |
3,492 |
21,861,900 |
| 2024-04-22 | 3,517 |
5 |
-0.14% |
3,540 |
3,610 |
3,501 |
26,643,700 |
| 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 |
| 날짜 | 종가(€) | 전일대비 | 등락률 | 시가(€) | 고가(€) | 저가(€) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2024-04-26 | 139.30 |
2.20 |
+1.60% |
138.00 |
140.40 |
138.00 |
23,570 |
| 2024-04-25 | 137.10 |
2.20 |
-1.58% |
139.40 |
139.70 |
136.00 |
27,035 |
| 2024-04-24 | 139.30 |
0.90 |
-0.64% |
140.70 |
140.70 |
139.00 |
24,760 |
| 2024-04-23 | 140.20 |
0.40 |
+0.29% |
140.70 |
140.90 |
138.80 |
20,382 |
| 2024-04-22 | 139.80 |
1.50 |
-1.06% |
141.50 |
141.50 |
138.30 |
30,111 |
| 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 |
