- 시가
- 53,900
- 고가
- 54,300
- 저가
- 53,100
- 거래량
- 320,811
2024-04-30 12:47 기준
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2024-04-30 |
53,300 |
400
|
-0.74%
|
53,900 |
54,300 |
53,100 |
320,811 |
|
2024-04-29 |
53,700 |
900
|
+1.70%
|
52,900 |
53,700 |
52,500 |
626,392 |
|
2024-04-26 |
52,800 |
300
|
+0.57%
|
52,300 |
52,800 |
52,000 |
422,642 |
|
2024-04-25 |
52,500 |
100
|
-0.19%
|
52,600 |
53,300 |
52,100 |
588,840 |
|
2024-04-24 |
52,600 |
1,300
|
+2.53%
|
51,300 |
52,900 |
50,800 |
775,102 |
|
2024-04-23 |
51,300 |
1,200
|
+2.40%
|
49,950 |
51,900 |
49,950 |
757,832 |
|
2024-04-22 |
50,100 |
900
|
+1.83%
|
49,600 |
50,100 |
49,250 |
387,903 |
|
2024-04-19 |
49,200 |
150
|
+0.31%
|
49,050 |
49,400 |
48,500 |
428,526 |
|
2024-04-18 |
49,050 |
500
|
+1.03%
|
48,600 |
49,700 |
48,300 |
385,990 |
|
2024-04-17 |
48,550 |
200
|
-0.41%
|
48,850 |
49,500 |
48,550 |
311,025 |
|
2024-04-16 |
48,750 |
1,150
|
-2.30%
|
49,950 |
51,100 |
48,600 |
694,769 |
|
2024-04-15 |
49,900 |
1,300
|
+2.67%
|
48,550 |
50,600 |
48,050 |
718,819 |
|
2024-04-12 |
48,600 |
1,050
|
-2.11%
|
49,400 |
49,600 |
48,600 |
411,322 |
|
2024-04-11 |
49,650 |
200
|
+0.40%
|
49,000 |
49,650 |
48,500 |
380,757 |
|
2024-04-09 |
49,450 |
350
|
+0.71%
|
49,100 |
50,200 |
49,100 |
357,834 |
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
| 시가 |
고가 |
저가 |
거래량 |
|
2024-04-30 |
53,300 |
400
|
-0.74%
|
|
53,900 |
54,300 |
53,100 |
320,811 |
|
2024-04-29 |
53,700 |
900
|
+1.70%
|
|
52,900 |
53,700 |
52,500 |
626,392 |
|
2024-04-26 |
52,800 |
300
|
+0.57%
|
|
52,300 |
52,800 |
52,000 |
422,642 |
|
2024-04-25 |
52,500 |
100
|
-0.19%
|
|
52,600 |
53,300 |
52,100 |
588,840 |
|
2024-04-24 |
52,600 |
1,300
|
+2.53%
|
|
51,300 |
52,900 |
50,800 |
775,102 |
|
2024-04-23 |
51,300 |
1,200
|
+2.40%
|
|
49,950 |
51,900 |
49,950 |
757,832 |
|
2024-04-22 |
50,100 |
900
|
+1.83%
|
|
49,600 |
50,100 |
49,250 |
387,903 |
|
2024-04-19 |
49,200 |
150
|
+0.31%
|
|
49,050 |
49,400 |
48,500 |
428,526 |
|
2024-04-18 |
49,050 |
500
|
+1.03%
|
|
48,600 |
49,700 |
48,300 |
385,990 |
|
2024-04-17 |
48,550 |
200
|
-0.41%
|
|
48,850 |
49,500 |
48,550 |
311,025 |
|
2024-04-16 |
48,750 |
1,150
|
-2.30%
|
|
49,950 |
51,100 |
48,600 |
694,769 |
|
2024-04-15 |
49,900 |
1,300
|
+2.67%
|
|
48,550 |
50,600 |
48,050 |
718,819 |
|
2024-04-12 |
48,600 |
1,050
|
-2.11%
|
|
49,400 |
49,600 |
48,600 |
411,322 |
|
2024-04-11 |
49,650 |
200
|
+0.40%
|
|
49,000 |
49,650 |
48,500 |
380,757 |
|
2024-04-09 |
49,450 |
350
|
+0.71%
|
|
49,100 |
50,200 |
49,100 |
357,834 |