2025-07-18 15:30 기준
현재가
하락 99,800
전일대비
하락 400
등락률(%)
-0.40%
시가(원)
100,500
고가(원)
101,400
저가(원)
99,400
거래량(주)
586,972
확인
시세에 대한 상세 정보는 아래 일자별 주가 정보 테이블에서 보실 수 있습니다.
분단위 차트
일자별 주가 정보 테이블
날짜 종가(원) 전일대비 등락률 시가(원) 고가(원) 저가(원) 거래량(천주)
2025-07-18
99,800
하락400
-0.40%
100,500
101,400
99,400
586,972
2025-07-17
100,200
상승700
+0.70%
100,000
100,700
98,500
687,922
2025-07-16
99,500
하락500
-0.50%
99,700
100,500
99,100
668,896
2025-07-15
100,000
하락3,000
-2.91%
102,100
102,300
99,800
1,241,921
2025-07-14
103,000
상승2,200
+2.18%
100,200
103,300
99,600
1,173,952
2025-07-11
100,800
상승700
+0.70%
100,100
102,100
99,800
1,087,429
2025-07-10
100,100
상승500
+0.50%
99,900
101,200
99,300
1,142,761
2025-07-09
99,600
상승500
+0.50%
98,300
99,800
97,400
1,037,777
2025-07-08
99,100
상승500
+0.51%
98,600
99,800
97,500
643,120
2025-07-07
98,600
하락500
-0.50%
98,900
100,000
98,300
430,089
정보제공 정보제공 현대차증권
 

주요 경쟁사 주가

경쟁사 선택
일자별 주가 정보 테이블
날짜 종가($) 전일대비 등락률 시가($) 고가($) 저가($) 거래량(주)
2025-07-18
53.22
0.01
+0.02%
53.41
53.71
52.88
5,375,001
2025-07-17
53.21
0.03
+0.06%
53.30
53.89
52.89
5,509,381
2025-07-16
53.18
0.47
+0.89%
52.74
53.52
52.74
8,241,819
2025-07-15
52.71
0.62
-1.16%
53.46
53.75
52.69
7,695,984
2025-07-14
53.33
0.06
-0.11%
53.35
53.68
52.69
6,932,107
2025-07-11
53.39
0.24
+0.45%
52.82
53.56
52.56
6,374,906
2025-07-10
53.15
0.58
+1.10%
52.44
53.28
52.26
6,395,647
2025-07-09
52.57
0.38
+0.73%
52.63
52.79
52.26
4,567,657
2025-07-08
52.19
0.37
+0.71%
52.16
52.86
52.00
5,859,202
2025-07-07
51.82
1.07
-2.02%
52.28
53.26
51.41
9,335,378
일자별 주가 정보 테이블
날짜 종가($) 전일대비 등락률 시가($) 고가($) 저가($) 거래량(주)
2025-07-18
11.16
0.01
+0.09%
11.17
11.24
11.05
60,177,034
2025-07-17
11.15
0.09
-0.80%
11.19
11.35
11.11
63,114,033
2025-07-16
11.24
0.33
-2.85%
11.35
11.45
11.15
107,866,159
2025-07-15
11.57
0.31
-2.61%
11.90
11.93
11.52
60,416,303
2025-07-14
11.88
0.10
+0.85%
11.76
11.90
11.67
57,966,498
2025-07-11
11.78
0.13
-1.09%
11.85
11.86
11.71
61,473,633
2025-07-10
11.91
0.08
+0.68%
11.86
11.97
11.78
58,736,464
2025-07-09
11.83
0.15
+1.28%
11.78
11.90
11.76
57,883,387
2025-07-08
11.68
0.09
+0.78%
11.65
11.85
11.64
74,039,977
2025-07-07
11.59
0.22
-1.86%
11.60
11.79
11.48
73,412,576
일자별 주가 정보 테이블
날짜 종가(￥) 전일대비 등락률 시가(￥) 고가(￥) 저가(￥) 거래량(주)
2025-07-18
2,516
5
-0.20%
2,528
2,529
2,501
12,975,500
2025-07-17
2,521
11
+0.44%
2,500
2,521
2,496
16,570,200
2025-07-16
2,510
22
-0.87%
2,548
2,548
2,505
17,977,300
2025-07-15
2,532
0
0.00%
2,550
2,563
2,521
21,037,000
2025-07-14
2,532
24
+0.96%
2,512
2,544
2,509
16,698,800
2025-07-11
2,508
34
+1.37%
2,502
2,525
2,477
25,922,800
2025-07-10
2,474
14
-0.56%
2,479
2,483
2,463
26,257,000
2025-07-09
2,488
23
+0.93%
2,499
2,534
2,479
31,320,400
2025-07-08
2,465
11
+0.45%
2,456
2,486
2,452
32,336,400
2025-07-07
2,454
31
-1.25%
2,500
2,502
2,442
20,788,700
일자별 주가 정보 테이블
날짜 종가(€) 전일대비 등락률 시가(€) 고가(€) 저가(€) 거래량(주)
2025-07-18
92.30
0.90
-0.97%
93.40
93.75
92.10
53,528
2025-07-17
93.20
0.70
+0.76%
93.35
94.50
92.95
38,828
2025-07-16
92.50
3.70
-3.85%
94.30
95.10
92.20
110,011
2025-07-15
96.20
0.70
+0.73%
95.90
96.85
95.85
46,427
2025-07-14
95.50
2.00
-2.05%
95.55
96.30
95.10
42,246
2025-07-11
97.50
0.15
+0.15%
97.70
97.75
96.15
66,057
2025-07-10
97.35
1.85
+1.94%
95.70
97.50
95.40
86,732
2025-07-09
95.50
1.70
+1.81%
93.95
96.10
92.90
78,725
2025-07-08
93.80
0.95
+1.02%
93.00
94.30
92.15
44,461
2025-07-07
92.85
0.45
+0.49%
92.15
93.15
91.80
39,294
정보제공 정보제공 현대차증권