Stock closing time 2025-04-08 03:59:24 standard
- 6,100
-
- Net change
- 0
- Advanced decline ratio
- 0.00
| Market price(won) | High price(won) | Low price(won) | Volume |
|---|---|---|---|
| 0 | 0 | 0 | 0 |
| Date | Closing price(won) | Net change | Advanced decline ratio | Market price | High price | Low price | Volume (stock) |
|---|---|---|---|---|---|---|---|
| 25/04/04 | 6,670 | ▼ -60 | -0.89 | 6,680 | 6,820 | 6,500 | 50,718 |
| 25/04/03 | 6,730 | ▼ -110 | -1.61 | 6,720 | 6,930 | 6,660 | 19,104 |
| 25/04/02 | 6,840 | ▼ -30 | -0.44 | 6,890 | 7,030 | 6,710 | 22,582 |
| 25/04/01 | 6,870 | ▲ 80 | +1.18 | 6,740 | 6,970 | 6,700 | 20,178 |
| 25/03/31 | 6,790 | ▼ -280 | -3.96 | 6,940 | 7,050 | 6,600 | 36,142 |
| 25/03/28 | 7,070 | ▼ -260 | -3.55 | 7,210 | 7,310 | 6,980 | 47,394 |
| 25/03/27 | 7,330 | ▼ -110 | -1.48 | 7,370 | 7,440 | 7,140 | 28,569 |
| 25/03/26 | 7,440 | ▲ 120 | +1.64 | 7,310 | 7,480 | 7,260 | 14,151 |
| 25/03/25 | 7,320 | ▼ -180 | -2.40 | 7,500 | 7,670 | 7,260 | 37,618 |
| 25/03/24 | 7,500 | ▲ 90 | +1.21 | 7,370 | 7,620 | 7,370 | 24,619 |
| 25/03/21 | 7,410 | ▼ -90 | -1.20 | 7,480 | 7,630 | 7,300 | 29,063 |
| 25/03/20 | 7,500 | ▼ -200 | -2.60 | 7,620 | 7,770 | 7,500 | 28,837 |
| 25/03/19 | 7,700 | ▼ -250 | -3.14 | 8,030 | 8,030 | 7,670 | 43,610 |
| 25/03/18 | 7,950 | ▼ -130 | -1.61 | 8,010 | 8,120 | 7,800 | 59,566 |
| 25/03/17 | 8,080 | ▲ 290 | +3.72 | 7,790 | 8,250 | 7,710 | 216,910 |
| 25/03/14 | 7,790 | ▲ 420 | +5.70 | 7,350 | 7,880 | 7,350 | 96,449 |
| 25/03/13 | 7,370 | ▼ -270 | -3.53 | 7,610 | 7,830 | 7,350 | 37,731 |
| 25/03/12 | 7,640 | ▲ 70 | +0.92 | 7,590 | 7,820 | 7,590 | 48,388 |
| 25/03/11 | 7,570 | ▲ 370 | +5.14 | 6,880 | 7,900 | 6,880 | 144,147 |
| 25/03/10 | 7,200 | ▼ -170 | -2.31 | 7,280 | 7,440 | 7,190 | 44,772 |
| 25/03/07 | 7,370 | ▼ 0 | 0.00 | 7,320 | 7,500 | 7,300 | 24,496 |
| 25/03/06 | 7,370 | ▲ 80 | +1.10 | 7,300 | 7,590 | 7,140 | 52,910 |
| 25/03/05 | 7,290 | ▲ 240 | +3.40 | 7,000 | 7,340 | 7,000 | 22,588 |
| 25/03/04 | 7,050 | ▼ -170 | -2.35 | 7,040 | 7,200 | 6,850 | 48,104 |
| 25/02/28 | 7,220 | ▼ -200 | -2.70 | 7,200 | 7,340 | 7,140 | 68,560 |
| 25/02/27 | 7,420 | ▼ -360 | -4.63 | 7,840 | 7,910 | 7,420 | 78,098 |
| 25/02/26 | 7,780 | ▲ 40 | +0.52 | 7,710 | 7,860 | 7,610 | 49,488 |
| 25/02/25 | 7,740 | ▼ -90 | -1.15 | 7,790 | 7,830 | 7,620 | 58,501 |
| 25/02/24 | 7,830 | ▼ -280 | -3.45 | 8,080 | 8,110 | 7,790 | 106,561 |
| 25/02/21 | 8,110 | ▼ -40 | -0.49 | 8,030 | 8,300 | 8,010 | 95,572 |
| 25/02/20 | 8,150 | ▼ -330 | -3.89 | 8,460 | 8,480 | 8,100 | 105,697 |
| 25/02/19 | 8,480 | ▼ -100 | -1.17 | 8,620 | 8,630 | 8,390 | 177,842 |
| 25/02/18 | 8,580 | ▲ 220 | +2.63 | 8,420 | 8,880 | 8,260 | 444,653 |
| 25/02/17 | 8,360 | ▲ 160 | +1.95 | 8,340 | 8,440 | 8,250 | 174,225 |
| 25/02/14 | 8,200 | ▲ 110 | +1.36 | 8,090 | 8,290 | 7,930 | 166,742 |
| 25/02/13 | 8,090 | ▲ 160 | +2.02 | 7,850 | 8,240 | 7,820 | 130,331 |
| 25/02/12 | 7,930 | ▼ -380 | -4.57 | 8,250 | 8,250 | 7,890 | 135,393 |
| 25/02/11 | 8,310 | ▼ -340 | -3.93 | 8,650 | 8,650 | 8,280 | 212,949 |
| 25/02/10 | 8,650 | ▲ 410 | +4.98 | 8,080 | 9,000 | 7,980 | 1,483,161 |
| 25/02/07 | 8,240 | ▲ 210 | +2.62 | 7,980 | 8,270 | 7,700 | 233,841 |
| 25/02/06 | 8,030 | ▼ -390 | -4.63 | 8,410 | 8,410 | 8,000 | 264,251 |
| 25/02/05 | 8,420 | ▲ 220 | +2.68 | 8,360 | 8,900 | 8,340 | 742,909 |
| 25/02/04 | 8,200 | ▼ -30 | -0.36 | 8,230 | 8,630 | 7,980 | 645,582 |
| 25/02/03 | 8,230 | ▲ 220 | +2.75 | 8,730 | 9,470 | 8,130 | 3,466,389 |
| 25/01/31 | 8,010 | ▲ 810 | +11.25 | 7,200 | 8,400 | 7,140 | 2,074,597 |
| 25/01/24 | 7,200 | ▲ 60 | +0.84 | 7,130 | 7,370 | 7,120 | 26,403 |
| 25/01/23 | 7,140 | ▼ -260 | -3.51 | 7,430 | 7,430 | 7,140 | 38,424 |
| 25/01/22 | 7,400 | ▼ -100 | -1.33 | 7,620 | 7,680 | 7,350 | 102,346 |
| 25/01/21 | 7,500 | ▲ 130 | +1.76 | 7,450 | 7,520 | 7,140 | 95,313 |
| 25/01/20 | 7,370 | ▲ 80 | +1.10 | 7,290 | 7,480 | 7,110 | 80,581 |
| 25/01/17 | 7,290 | ▼ -110 | -1.49 | 7,480 | 7,480 | 7,220 | 64,284 |
| 25/01/16 | 7,400 | ▲ 310 | +4.37 | 7,280 | 7,560 | 7,230 | 98,986 |
| 25/01/15 | 7,090 | ▼ -130 | -1.80 | 7,220 | 7,260 | 6,970 | 48,589 |
| 25/01/14 | 7,220 | ▲ 30 | +0.42 | 7,130 | 7,350 | 7,060 | 59,839 |
| 25/01/13 | 7,190 | ▼ -20 | -0.28 | 7,190 | 7,320 | 7,080 | 46,565 |
| 25/01/10 | 7,210 | ▼ -90 | -1.23 | 7,550 | 7,550 | 7,210 | 107,276 |
| 25/01/09 | 7,300 | ▲ 90 | +1.25 | 7,200 | 7,430 | 6,940 | 117,106 |
| 25/01/08 | 7,210 | ▼ -190 | -2.57 | 7,300 | 7,460 | 7,100 | 147,000 |
| 25/01/07 | 7,400 | ▼ -200 | -2.63 | 7,600 | 7,840 | 7,340 | 182,346 |
좌우 너비가 좁은 화면에서 내용이 보이지 않을 경우,
좌우로 스크롤(스와이프)하시면 모든 내용을 보실 수 있습니다.