- 현재가
87,300- 전일대비
2,300- 등락률(%)
- +2.71%
- 시가(원)
- 85,300
- 고가(원)
- 87,600
- 저가(원)
- 84,600
- 거래량(주)
- 569,357
87,300 2,300
| 날짜 | 종가(원) | 전일대비 | 등락률 | 시가(원) | 고가(원) | 저가(원) | 거래량(천주) |
|---|---|---|---|---|---|---|---|
| 2025-03-21 | 95,700 |
 300 |
-0.31% |
95,500 |
97,400 |
95,500 |
2,448,199 |
| 2025-03-20 | 96,000 |
1,100 |
-1.13% |
96,700 |
97,000 |
95,500 |
1,056,834 |
| 2025-03-19 | 97,100 |
700 |
+0.73% |
96,500 |
97,200 |
95,500 |
1,094,424 |
| 2025-03-18 | 96,400 |
2,400 |
-2.43% |
93,300 |
96,400 |
93,300 |
2,228,720 |
| 2025-03-17 | 98,800 |
700 |
-0.70% |
99,700 |
100,100 |
98,200 |
1,892,886 |
| 2025-03-14 | 99,500 |
900 |
-0.90% |
100,000 |
100,600 |
99,400 |
1,408,638 |
| 2025-03-13 | 100,400 |
1,300 |
+1.31% |
98,600 |
101,300 |
98,300 |
2,279,252 |
| 2025-03-12 | 99,100 |
700 |
+0.71% |
98,400 |
99,400 |
97,600 |
1,144,714 |
| 2025-03-11 | 98,400 |
400 |
+0.41% |
96,100 |
98,500 |
96,100 |
1,137,146 |
| 2025-03-10 | 98,000 |
1,200 |
+1.24% |
95,900 |
98,400 |
95,900 |
1,190,280 |
| 날짜 | 종가($) | 전일대비 | 등락률 | 시가($) | 고가($) | 저가($) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2025-04-17 | 44.57 |
0.35 |
+0.79% |
44.27 |
45.28 |
43.93 |
11,707,500 |
| 2025-04-16 | 44.22 |
0.32 |
-0.72% |
44.36 |
45.06 |
43.89 |
8,071,479 |
| 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 |
| 날짜 | 종가($) | 전일대비 | 등락률 | 시가($) | 고가($) | 저가($) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2025-04-17 | 9.63 |
0.23 |
+2.45% |
9.41 |
9.69 |
9.40 |
129,204,600 |
| 2025-04-16 | 9.40 |
0.05 |
-0.53% |
9.47 |
9.62 |
9.29 |
133,519,366 |
| 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 |
| 날짜 | 종가(￥) | 전일대비 | 등락률 | 시가(￥) | 고가(￥) | 저가(￥) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2025-04-18 | 2,544 |
45 |
+1.80% |
2,506 |
2,544 |
2,497 |
16,944,800 |
| 2025-04-17 | 2,499 |
 0 |
0.00% |
2,499 |
2,521 |
2,475 |
23,310,300 |
| 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 |
| 날짜 | 종가(€) | 전일대비 | 등락률 | 시가(€) | 고가(€) | 저가(€) | 거래량(주) |
|---|---|---|---|---|---|---|---|
| 2025-04-17 | 91.40 |
0.60 |
+0.66% |
90.20 |
91.55 |
89.90 |
39,913 |
| 2025-04-16 | 90.80 |
0.95 |
-1.04% |
91.00 |
91.50 |
89.30 |
42,217 |
| 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 |
