Daily Quotes
Date | Price | Change | % Chg | Open | High | Low | Volume | |
---|---|---|---|---|---|---|---|---|
2024.04.03 | 80,200 | 하락▼ | 200 | 하락-0.25% | 81,100 | 82,800 | 80,200 | 389,817 |
2024.04.04 | 79,700 | 하락▼ | 500 | 하락-0.62% | 80,600 | 80,700 | 79,300 | 164,769 |
2024.04.05 | 83,500 | 상승▲ | 3,800 | 상승+4.77% | 81,500 | 84,000 | 81,300 | 934,859 |
2024.04.08 | 83,000 | 하락▼ | 500 | 하락-0.60% | 83,500 | 84,500 | 82,800 | 321,391 |
2024.04.09 | 81,900 | 하락▼ | 1,100 | 하락-1.33% | 83,400 | 83,800 | 81,900 | 289,260 |
2024.04.11 | 82,700 | 상승▲ | 800 | 상승+0.98% | 83,500 | 84,500 | 82,700 | 356,053 |
2024.04.12 | 78,600 | 하락▼ | 4,100 | 하락-4.96% | 82,100 | 82,400 | 77,500 | 504,415 |
2024.04.15 | 79,900 | 상승▲ | 1,300 | 상승+1.65% | 80,800 | 82,700 | 79,400 | 710,553 |
2024.04.16 | 78,500 | 하락▼ | 1,400 | 하락-1.75% | 79,200 | 79,500 | 77,600 | 244,258 |
2024.04.17 | 75,300 | 하락▼ | 3,200 | 하락-4.08% | 77,800 | 78,500 | 74,900 | 327,922 |
2024.04.18 | 75,400 | 상승▲ | 100 | 상승+0.13% | 74,500 | 76,200 | 74,100 | 244,099 |
2024.04.19 | 76,800 | 상승▲ | 1,400 | 상승+1.86% | 74,500 | 79,400 | 74,400 | 549,006 |
2024.04.22 | 76,100 | 하락▼ | 700 | 하락-0.91% | 76,500 | 77,400 | 75,100 | 196,448 |
2024.04.23 | 77,400 | 상승▲ | 1,300 | 상승+1.71% | 75,100 | 77,700 | 75,100 | 167,774 |
2024.04.24 | 76,900 | 하락▼ | 500 | 하락-0.65% | 77,400 | 78,400 | 76,400 | 200,610 |
2024.04.25 | 76,000 | 하락▼ | 900 | 하락-1.17% | 76,100 | 76,800 | 75,900 | 129,471 |
2024.04.26 | 74,000 | 하락▼ | 2,000 | 하락-2.63% | 76,100 | 76,400 | 73,300 | 377,323 |
2024.04.29 | 73,200 | 하락▼ | 800 | 하락-1.08% | 74,100 | 74,100 | 72,700 | 361,639 |
2024.04.30 | 72,700 | 하락▼ | 500 | 하락-0.68% | 73,200 | 73,400 | 72,600 | 332,038 |
2024.05.02 | 70,100 | 하락▼ | 2,600 | 하락-3.58% | 72,000 | 72,100 | 70,000 | 495,785 |
2024.05.03 | 70,300 | 상승▲ | 200 | 상승+0.29% | 70,500 | 71,400 | 70,300 | 199,959 |