| 일자 |
종가 |
전일대비 |
시가 |
고가 |
저가 |
거래량 |
거래대금 |
| 25/10/02 |
2,055 |
30 |
2,025 |
2,080 |
2,010 |
17,778 |
36,033,869 |
| 25/10/01 |
2,025 |
-10 |
2,035 |
2,055 |
2,025 |
6,745 |
13,734,605 |
| 25/09/30 |
2,035 |
30 |
2,035 |
2,095 |
2,010 |
15,065 |
30,661,430 |
| 25/09/29 |
2,005 |
-25 |
2,025 |
2,105 |
1,997 |
80,054 |
161,479,771 |
| 25/09/26 |
2,030 |
-20 |
2,050 |
2,060 |
2,015 |
9,303 |
18,842,616 |
| 25/09/25 |
2,050 |
10 |
2,040 |
2,125 |
2,020 |
11,207 |
22,871,070 |
| 25/09/24 |
2,040 |
20 |
2,025 |
2,075 |
2,020 |
15,407 |
31,325,609 |
| 25/09/23 |
2,020 |
-60 |
2,090 |
2,095 |
2,015 |
43,255 |
88,439,320 |
| 25/09/22 |
2,080 |
10 |
2,115 |
2,125 |
2,070 |
8,564 |
17,927,871 |
| 25/09/19 |
2,070 |
-55 |
2,125 |
2,125 |
2,070 |
7,426 |
15,518,589 |
| 25/09/18 |
2,125 |
40 |
2,085 |
2,150 |
2,055 |
6,981 |
14,715,607 |
| 25/09/17 |
2,085 |
-15 |
2,095 |
2,100 |
2,070 |
10,677 |
22,278,910 |
| 25/09/16 |
2,100 |
-30 |
2,130 |
2,190 |
2,100 |
16,232 |
33,696,591 |
| 25/09/15 |
2,130 |
-25 |
2,155 |
2,190 |
2,130 |
13,009 |
28,133,687 |
| 25/09/12 |
2,155 |
30 |
2,130 |
2,175 |
2,125 |
42,871 |
91,920,795 |
| 25/09/11 |
2,125 |
45 |
2,085 |
2,130 |
2,085 |
13,325 |
28,112,719 |
| 25/09/10 |
2,080 |
25 |
2,055 |
2,090 |
2,055 |
4,564 |
9,439,920 |
| 25/09/09 |
2,055 |
45 |
2,085 |
2,085 |
2,010 |
18,524 |
37,597,345 |
| 25/09/08 |
2,010 |
0 |
2,010 |
2,070 |
2,010 |
14,339 |
29,165,772 |
| 25/09/05 |
2,010 |
-25 |
2,055 |
2,067 |
2,010 |
11,007 |
22,453,589 |
| 25/09/04 |
2,035 |
15 |
2,020 |
2,075 |
1,997 |
11,752 |
23,644,392 |
| 25/09/03 |
2,020 |
5 |
2,015 |
2,050 |
1,997 |
8,892 |
18,016,207 |
| 25/09/02 |
2,015 |
0 |
2,015 |
2,030 |
1,955 |
16,066 |
32,169,075 |
| 25/09/01 |
2,015 |
0 |
2,070 |
2,275 |
1,950 |
181,846 |
380,568,497 |
| 25/08/29 |
2,015 |
-70 |
2,070 |
2,080 |
2,005 |
30,417 |
61,617,084 |
| 25/08/28 |
2,085 |
0 |
2,085 |
2,095 |
2,060 |
2,422 |
5,023,309 |
| 25/08/27 |
2,085 |
0 |
2,085 |
2,105 |
2,035 |
23,644 |
48,455,411 |
| 25/08/26 |
2,085 |
0 |
2,085 |
2,115 |
2,075 |
15,005 |
31,349,642 |
| 25/08/25 |
2,085 |
-15 |
2,105 |
2,120 |
2,065 |
5,622 |
11,758,845 |
| 25/08/22 |
2,100 |
15 |
2,075 |
2,105 |
2,055 |
8,215 |
17,068,255 |
| 25/08/21 |
2,085 |
-15 |
2,100 |
2,105 |
2,035 |
19,328 |
39,732,741 |
| 25/08/20 |
2,100 |
-35 |
2,100 |
2,105 |
2,050 |
19,964 |
41,328,220 |
| 25/08/19 |
2,135 |
35 |
2,100 |
2,195 |
2,075 |
24,634 |
52,510,575 |
| 25/08/18 |
2,100 |
-5 |
2,080 |
2,125 |
2,045 |
13,589 |
28,146,790 |
| 25/08/14 |
2,105 |
-5 |
2,110 |
2,175 |
2,070 |
19,695 |
41,466,795 |
| 25/08/13 |
2,110 |
65 |
2,045 |
2,240 |
2,020 |
129,665 |
276,955,090 |
| 25/08/12 |
2,045 |
10 |
2,015 |
2,055 |
2,015 |
9,866 |
19,997,720 |
| 25/08/11 |
2,035 |
0 |
2,035 |
2,045 |
2,020 |
4,585 |
9,323,366 |
| 25/08/08 |
2,035 |
-30 |
2,065 |
2,065 |
2,030 |
3,826 |
7,815,495 |
| 25/08/07 |
2,065 |
-5 |
2,045 |
2,070 |
2,030 |
27,009 |
55,257,910 |
| 25/08/06 |
2,070 |
15 |
2,055 |
2,070 |
2,020 |
11,384 |
23,323,428 |
| 25/08/05 |
2,055 |
58 |
1,997 |
2,160 |
1,990 |
58,159 |
120,026,204 |
| 25/08/04 |
1,997 |
12 |
1,985 |
2,000 |
1,985 |
7,814 |
15,543,636 |
| 25/08/01 |
1,985 |
-14 |
1,999 |
1,999 |
1,972 |
9,759 |
19,376,408 |
| 25/07/31 |
1,999 |
4 |
2,000 |
2,000 |
1,976 |
20,746 |
41,172,025 |
| 25/07/30 |
1,995 |
-90 |
2,065 |
2,085 |
1,943 |
186,000 |
367,373,666 |
| 25/07/29 |
2,085 |
-10 |
2,055 |
2,105 |
2,055 |
6,148 |
12,823,140 |
| 25/07/28 |
2,095 |
-30 |
2,115 |
2,115 |
2,090 |
1,591 |
3,327,225 |
| 25/07/25 |
2,125 |
35 |
2,125 |
2,200 |
2,100 |
4,735 |
10,059,000 |
| 25/07/24 |
2,090 |
-55 |
2,140 |
2,140 |
2,085 |
12,670 |
26,557,335 |
| 25/07/23 |
2,145 |
70 |
2,090 |
2,155 |
2,090 |
7,908 |
16,715,735 |
| 25/07/22 |
2,075 |
-30 |
2,105 |
2,315 |
2,075 |
128,526 |
281,702,565 |
| 25/07/21 |
2,105 |
-15 |
2,195 |
2,195 |
2,085 |
10,487 |
22,082,542 |
| 25/07/18 |
2,120 |
10 |
2,110 |
2,120 |
2,090 |
6,325 |
13,312,030 |
| 25/07/17 |
2,110 |
25 |
2,090 |
2,130 |
2,090 |
7,260 |
15,273,432 |
| 25/07/16 |
2,085 |
-65 |
2,125 |
2,145 |
2,085 |
10,907 |
22,933,450 |
| 25/07/15 |
2,150 |
50 |
2,100 |
2,160 |
2,060 |
9,481 |
19,845,021 |
| 25/07/14 |
2,100 |
-20 |
2,090 |
2,130 |
2,090 |
6,600 |
13,914,910 |
| 25/07/11 |
2,120 |
10 |
2,110 |
2,135 |
2,100 |
10,054 |
21,222,920 |
| 25/07/10 |
2,110 |
10 |
2,100 |
2,130 |
2,100 |
5,148 |
10,841,785 |
|
2025-10-02 05:37:57 기준