- 시가
- 99,400
- 고가
- 101,000
- 저가
- 98,900
- 거래량
- 411,483
2025-10-21 12:30 기준
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
2025-10-21 |
99,900 |
2,400
|
+2.46%
|
99,400 |
101,000 |
98,900 |
402,762 |
2025-10-20 |
97,500 |
1,900
|
+1.99%
|
96,600 |
98,300 |
96,200 |
446,475 |
2025-10-17 |
95,600 |
3,100
|
-3.14%
|
98,000 |
99,100 |
95,100 |
697,893 |
2025-10-16 |
98,700 |
1,300
|
-1.30%
|
100,100 |
100,200 |
97,300 |
678,947 |
2025-10-15 |
100,000 |
1,400
|
+1.42%
|
99,600 |
101,300 |
98,800 |
407,100 |
2025-10-14 |
98,600 |
2,800
|
-2.76%
|
101,400 |
101,500 |
97,500 |
683,876 |
2025-10-13 |
101,400 |
5,600
|
-5.23%
|
105,500 |
106,500 |
100,600 |
847,254 |
2025-10-10 |
107,000 |
1,000
|
+0.94%
|
107,100 |
108,600 |
105,100 |
723,636 |
2025-10-02 |
106,000 |
700
|
-0.66%
|
106,900 |
107,800 |
103,300 |
877,879 |
2025-10-01 |
106,700 |
1,300
|
-1.20%
|
108,000 |
108,500 |
105,200 |
613,591 |
2025-09-30 |
108,000 |
800
|
-0.74%
|
108,900 |
112,700 |
107,600 |
846,926 |
2025-09-29 |
108,800 |
1,700
|
+1.59%
|
107,800 |
109,800 |
106,500 |
542,378 |
2025-09-26 |
107,100 |
2,400
|
-2.19%
|
110,200 |
110,900 |
105,500 |
591,209 |
2025-09-25 |
109,500 |
500
|
+0.46%
|
108,500 |
113,000 |
108,300 |
907,306 |
2025-09-24 |
109,000 |
3,600
|
+3.42%
|
106,000 |
109,600 |
105,900 |
1,435,900 |
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
2025-10-21 |
99,900 |
2,400
|
+2.46%
|
99,400 |
101,000 |
98,900 |
402,762 |
2025-10-20 |
97,500 |
1,900
|
+1.99%
|
96,600 |
98,300 |
96,200 |
446,475 |
2025-10-17 |
95,600 |
3,100
|
-3.14%
|
98,000 |
99,100 |
95,100 |
697,893 |
2025-10-16 |
98,700 |
1,300
|
-1.30%
|
100,100 |
100,200 |
97,300 |
678,947 |
2025-10-15 |
100,000 |
1,400
|
+1.42%
|
99,600 |
101,300 |
98,800 |
407,100 |
2025-10-14 |
98,600 |
2,800
|
-2.76%
|
101,400 |
101,500 |
97,500 |
683,876 |
2025-10-13 |
101,400 |
5,600
|
-5.23%
|
105,500 |
106,500 |
100,600 |
847,254 |
2025-10-10 |
107,000 |
1,000
|
+0.94%
|
107,100 |
108,600 |
105,100 |
723,636 |
2025-10-02 |
106,000 |
700
|
-0.66%
|
106,900 |
107,800 |
103,300 |
877,879 |
2025-10-01 |
106,700 |
1,300
|
-1.20%
|
108,000 |
108,500 |
105,200 |
613,591 |
2025-09-30 |
108,000 |
800
|
-0.74%
|
108,900 |
112,700 |
107,600 |
846,926 |
2025-09-29 |
108,800 |
1,700
|
+1.59%
|
107,800 |
109,800 |
106,500 |
542,378 |
2025-09-26 |
107,100 |
2,400
|
-2.19%
|
110,200 |
110,900 |
105,500 |
591,209 |
2025-09-25 |
109,500 |
500
|
+0.46%
|
108,500 |
113,000 |
108,300 |
907,306 |
2025-09-24 |
109,000 |
3,600
|
+3.42%
|
106,000 |
109,600 |
105,900 |
1,435,900 |