현재가
종목코드[067160]
현재가 33,200
-
- 전일대비
- 0
-
- 등락률(%)
- 0
-
- 시가(원)
- 33,150
-
- 고가(원)
- 33,950
-
- 저가(원)
- 32,900
-
- 거래량(주)
- 180,891
일자별 주가
| 일자 | 종가 | 전일대비 | 등락률(%) | 거래량(주) | 거래금액 | 상장주식수 |
|---|---|---|---|---|---|---|
| 2018.09.19 | 33,200 | 1,050 | -3.07 | 173,041 | 5,815,076,750 | 11,494,767 |
| 2018.09.18 | 34,250 | 300 | +0.88 | 212,742 | 7,181,329,300 | 11,494,767 |
| 2018.09.17 | 33,950 | 850 | -2.44 | 203,185 | 6,917,918,700 | 11,494,767 |
| 2018.09.14 | 34,800 | 500 | +1.46 | 254,005 | 8,875,952,350 | 11,494,767 |
| 2018.09.13 | 34,300 | 1,200 | -3.38 | 306,666 | 10,584,600,700 | 11,494,767 |
| 2018.09.12 | 35,500 | 550 | -1.53 | 259,932 | 9,309,000,950 | 11,494,767 |
| 2018.09.11 | 36,050 | 1,550 | +4.49 | 293,986 | 10,489,549,850 | 11,494,767 |
| 2018.09.10 | 34,500 | 1,050 | -2.95 | 314,311 | 11,025,279,450 | 11,494,767 |
| 2018.09.07 | 35,550 | 50 | +0.14 | 305,553 | 10,852,449,600 | 11,494,767 |
| 2018.09.06 | 35,500 | 2,400 | -6.33 | 785,195 | 28,324,561,300 | 11,494,767 |
| 2018.09.05 | 37,900 | 1,400 | -3.56 | 296,778 | 11,364,054,600 | 11,494,767 |
| 2018.09.04 | 39,300 | 1,500 | +3.97 | 353,666 | 13,755,047,700 | 11,494,767 |
| 2018.09.03 | 37,800 | 100 | +0.27 | 283,614 | 10,781,737,150 | 11,494,767 |
| 2018.08.31 | 37,700 | 550 | -1.44 | 373,270 | 14,001,754,750 | 11,494,767 |
| 2018.08.30 | 38,250 | 2,500 | -6.13 | 910,178 | 35,048,220,000 | 11,494,767 |
| 2018.08.29 | 40,750 | 200 | +0.49 | 244,002 | 9,922,305,400 | 11,494,767 |
| 2018.08.28 | 40,550 | 2,850 | -6.57 | 805,697 | 33,436,905,700 | 11,494,767 |
| 2018.08.27 | 43,400 | 450 | +1.05 | 535,573 | 23,441,675,850 | 11,494,767 |
| 2018.08.24 | 42,950 | 1,750 | +4.25 | 521,687 | 22,211,023,800 | 11,494,767 |
| 2018.08.23 | 41,200 | 1,200 | +3 | 300,136 | 12,333,628,750 | 11,494,767 |
| 2018.08.22 | 40,000 | 50 | +0.13 | 296,673 | 11,830,809,100 | 11,494,767 |
| 2018.08.21 | 39,950 | 2,050 | +5.41 | 437,807 | 17,147,036,250 | 11,494,767 |
| 2018.08.20 | 37,900 | 2,250 | -5.6 | 400,272 | 15,469,726,750 | 11,305,067 |