- 시가
- 60,500
- 고가
- 60,700
- 저가
- 56,000
- 거래량
- 4,444,929
2022-08-09 15:59 기준
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
2022-08-09 |
56,200 |
5,000
|
-8.17%
|
60,500 |
60,700 |
56,000 |
4,444,929 |
2022-08-08 |
61,200 |
4,000
|
+6.99%
|
57,400 |
61,400 |
57,200 |
3,498,700 |
2022-08-05 |
57,200 |
300
|
+0.53%
|
57,500 |
58,200 |
56,100 |
1,313,406 |
2022-08-04 |
56,900 |
800
|
-1.39%
|
58,300 |
58,500 |
56,500 |
1,234,711 |
2022-08-03 |
57,700 |
500
|
-0.86%
|
58,400 |
58,800 |
57,400 |
888,572 |
2022-08-02 |
58,200 |
100
|
+0.17%
|
58,100 |
59,600 |
57,600 |
1,383,187 |
2022-08-01 |
58,100 |
1,100
|
+1.93%
|
57,200 |
59,700 |
56,800 |
2,086,472 |
2022-07-29 |
57,000 |
1,800
|
+3.26%
|
55,100 |
57,800 |
54,400 |
2,693,788 |
2022-07-28 |
55,200 |
900
|
+1.66%
|
54,800 |
56,600 |
53,700 |
1,731,389 |
2022-07-27 |
54,300 |
600
|
+1.12%
|
54,300 |
54,500 |
52,000 |
1,265,664 |
2022-07-26 |
53,700 |
100
|
-0.19%
|
53,900 |
54,900 |
53,000 |
1,261,695 |
2022-07-25 |
53,800 |
3,000
|
+5.91%
|
51,900 |
54,800 |
51,400 |
2,515,827 |
2022-07-22 |
50,800 |
1,600
|
+3.25%
|
49,350 |
51,700 |
49,250 |
1,714,583 |
2022-07-21 |
49,200 |
300
|
+0.61%
|
48,750 |
49,500 |
48,550 |
880,809 |
2022-07-20 |
48,900 |
2,700
|
-5.23%
|
52,200 |
52,400 |
48,200 |
2,752,647 |
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
2022-08-09 |
56,200 |
5,000
|
-8.17%
|
60,500 |
60,700 |
56,000 |
4,444,929 |
2022-08-08 |
61,200 |
4,000
|
+6.99%
|
57,400 |
61,400 |
57,200 |
3,498,700 |
2022-08-05 |
57,200 |
300
|
+0.53%
|
57,500 |
58,200 |
56,100 |
1,313,406 |
2022-08-04 |
56,900 |
800
|
-1.39%
|
58,300 |
58,500 |
56,500 |
1,234,711 |
2022-08-03 |
57,700 |
500
|
-0.86%
|
58,400 |
58,800 |
57,400 |
888,572 |
2022-08-02 |
58,200 |
100
|
+0.17%
|
58,100 |
59,600 |
57,600 |
1,383,187 |
2022-08-01 |
58,100 |
1,100
|
+1.93%
|
57,200 |
59,700 |
56,800 |
2,086,472 |
2022-07-29 |
57,000 |
1,800
|
+3.26%
|
55,100 |
57,800 |
54,400 |
2,693,788 |
2022-07-28 |
55,200 |
900
|
+1.66%
|
54,800 |
56,600 |
53,700 |
1,731,389 |
2022-07-27 |
54,300 |
600
|
+1.12%
|
54,300 |
54,500 |
52,000 |
1,265,664 |
2022-07-26 |
53,700 |
100
|
-0.19%
|
53,900 |
54,900 |
53,000 |
1,261,695 |
2022-07-25 |
53,800 |
3,000
|
+5.91%
|
51,900 |
54,800 |
51,400 |
2,515,827 |
2022-07-22 |
50,800 |
1,600
|
+3.25%
|
49,350 |
51,700 |
49,250 |
1,714,583 |
2022-07-21 |
49,200 |
300
|
+0.61%
|
48,750 |
49,500 |
48,550 |
880,809 |
2022-07-20 |
48,900 |
2,700
|
-5.23%
|
52,200 |
52,400 |
48,200 |
2,752,647 |