날짜 | 종가(원) | 전일대비 | 등락률 | 시가(원) | 고가(원) | 저가(원) | 거래량(천주) |
---|---|---|---|---|---|---|---|
2025-07-18 | 99,800 |
![]() |
-0.40% |
100,500 |
101,400 |
99,400 |
586,972 |
2025-07-17 | 100,200 |
![]() |
+0.70% |
100,000 |
100,700 |
98,500 |
687,922 |
2025-07-16 | 99,500 |
![]() |
-0.50% |
99,700 |
100,500 |
99,100 |
668,896 |
2025-07-15 | 100,000 |
![]() |
-2.91% |
102,100 |
102,300 |
99,800 |
1,241,921 |
2025-07-14 | 103,000 |
![]() |
+2.18% |
100,200 |
103,300 |
99,600 |
1,173,952 |
2025-07-11 | 100,800 |
![]() |
+0.70% |
100,100 |
102,100 |
99,800 |
1,087,429 |
2025-07-10 | 100,100 |
![]() |
+0.50% |
99,900 |
101,200 |
99,300 |
1,142,761 |
2025-07-09 | 99,600 |
![]() |
+0.50% |
98,300 |
99,800 |
97,400 |
1,037,777 |
2025-07-08 | 99,100 |
![]() |
+0.51% |
98,600 |
99,800 |
97,500 |
643,120 |
2025-07-07 | 98,600 |
![]() |
-0.50% |
98,900 |
100,000 |
98,300 |
430,089 |
날짜 | 종가($) | 전일대비 | 등락률 | 시가($) | 고가($) | 저가($) | 거래량(주) |
---|---|---|---|---|---|---|---|
2025-07-18 | 53.22 |
![]() |
+0.02% |
53.41 |
53.71 |
52.88 |
5,375,001 |
2025-07-17 | 53.21 |
![]() |
+0.06% |
53.30 |
53.89 |
52.89 |
5,509,381 |
2025-07-16 | 53.18 |
![]() |
+0.89% |
52.74 |
53.52 |
52.74 |
8,241,819 |
2025-07-15 | 52.71 |
![]() |
-1.16% |
53.46 |
53.75 |
52.69 |
7,695,984 |
2025-07-14 | 53.33 |
![]() |
-0.11% |
53.35 |
53.68 |
52.69 |
6,932,107 |
2025-07-11 | 53.39 |
![]() |
+0.45% |
52.82 |
53.56 |
52.56 |
6,374,906 |
2025-07-10 | 53.15 |
![]() |
+1.10% |
52.44 |
53.28 |
52.26 |
6,395,647 |
2025-07-09 | 52.57 |
![]() |
+0.73% |
52.63 |
52.79 |
52.26 |
4,567,657 |
2025-07-08 | 52.19 |
![]() |
+0.71% |
52.16 |
52.86 |
52.00 |
5,859,202 |
2025-07-07 | 51.82 |
![]() |
-2.02% |
52.28 |
53.26 |
51.41 |
9,335,378 |
날짜 | 종가($) | 전일대비 | 등락률 | 시가($) | 고가($) | 저가($) | 거래량(주) |
---|---|---|---|---|---|---|---|
2025-07-18 | 11.16 |
![]() |
+0.09% |
11.17 |
11.24 |
11.05 |
60,177,034 |
2025-07-17 | 11.15 |
![]() |
-0.80% |
11.19 |
11.35 |
11.11 |
63,114,033 |
2025-07-16 | 11.24 |
![]() |
-2.85% |
11.35 |
11.45 |
11.15 |
107,866,159 |
2025-07-15 | 11.57 |
![]() |
-2.61% |
11.90 |
11.93 |
11.52 |
60,416,303 |
2025-07-14 | 11.88 |
![]() |
+0.85% |
11.76 |
11.90 |
11.67 |
57,966,498 |
2025-07-11 | 11.78 |
![]() |
-1.09% |
11.85 |
11.86 |
11.71 |
61,473,633 |
2025-07-10 | 11.91 |
![]() |
+0.68% |
11.86 |
11.97 |
11.78 |
58,736,464 |
2025-07-09 | 11.83 |
![]() |
+1.28% |
11.78 |
11.90 |
11.76 |
57,883,387 |
2025-07-08 | 11.68 |
![]() |
+0.78% |
11.65 |
11.85 |
11.64 |
74,039,977 |
2025-07-07 | 11.59 |
![]() |
-1.86% |
11.60 |
11.79 |
11.48 |
73,412,576 |
날짜 | 종가(¥) | 전일대비 | 등락률 | 시가(¥) | 고가(¥) | 저가(¥) | 거래량(주) |
---|---|---|---|---|---|---|---|
2025-07-18 | 2,516 |
![]() |
-0.20% |
2,528 |
2,529 |
2,501 |
12,975,500 |
2025-07-17 | 2,521 |
![]() |
+0.44% |
2,500 |
2,521 |
2,496 |
16,570,200 |
2025-07-16 | 2,510 |
![]() |
-0.87% |
2,548 |
2,548 |
2,505 |
17,977,300 |
2025-07-15 | 2,532 |
![]() |
0.00% |
2,550 |
2,563 |
2,521 |
21,037,000 |
2025-07-14 | 2,532 |
![]() |
+0.96% |
2,512 |
2,544 |
2,509 |
16,698,800 |
2025-07-11 | 2,508 |
![]() |
+1.37% |
2,502 |
2,525 |
2,477 |
25,922,800 |
2025-07-10 | 2,474 |
![]() |
-0.56% |
2,479 |
2,483 |
2,463 |
26,257,000 |
2025-07-09 | 2,488 |
![]() |
+0.93% |
2,499 |
2,534 |
2,479 |
31,320,400 |
2025-07-08 | 2,465 |
![]() |
+0.45% |
2,456 |
2,486 |
2,452 |
32,336,400 |
2025-07-07 | 2,454 |
![]() |
-1.25% |
2,500 |
2,502 |
2,442 |
20,788,700 |
날짜 | 종가(€) | 전일대비 | 등락률 | 시가(€) | 고가(€) | 저가(€) | 거래량(주) |
---|---|---|---|---|---|---|---|
2025-07-18 | 92.30 |
![]() |
-0.97% |
93.40 |
93.75 |
92.10 |
53,528 |
2025-07-17 | 93.20 |
![]() |
+0.76% |
93.35 |
94.50 |
92.95 |
38,828 |
2025-07-16 | 92.50 |
![]() |
-3.85% |
94.30 |
95.10 |
92.20 |
110,011 |
2025-07-15 | 96.20 |
![]() |
+0.73% |
95.90 |
96.85 |
95.85 |
46,427 |
2025-07-14 | 95.50 |
![]() |
-2.05% |
95.55 |
96.30 |
95.10 |
42,246 |
2025-07-11 | 97.50 |
![]() |
+0.15% |
97.70 |
97.75 |
96.15 |
66,057 |
2025-07-10 | 97.35 |
![]() |
+1.94% |
95.70 |
97.50 |
95.40 |
86,732 |
2025-07-09 | 95.50 |
![]() |
+1.81% |
93.95 |
96.10 |
92.90 |
78,725 |
2025-07-08 | 93.80 |
![]() |
+1.02% |
93.00 |
94.30 |
92.15 |
44,461 |
2025-07-07 | 92.85 |
![]() |
+0.49% |
92.15 |
93.15 |
91.80 |
39,294 |