Investor relations
큐에스아이의 투자정보를 안내드립니다.
9,330
-
- 전일대비 ▼-170
- 등락률 -1.79%
체결시간 2024-05-10 19:59:52 기준
| 시가(원) | 고가(원) | 저가(원) | 거래량 |
|---|---|---|---|
| 9,500 | 9,580 | 9,300 | 15,853 |
| 날짜 | 종가(원) | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 (주) |
|---|---|---|---|---|---|---|---|
| 24/05/09 | 9,500 | ▼ -180 | -1.86% | 9,600 | 9,650 | 9,400 | 16,977 |
| 24/05/08 | 9,680 | ▲ 140 | +1.47% | 9,440 | 9,950 | 9,370 | 69,749 |
| 24/05/07 | 9,540 | ▲ 30 | +0.32% | 9,550 | 9,570 | 9,490 | 9,781 |
| 24/05/03 | 9,510 | ▲ 60 | +0.63% | 9,450 | 9,510 | 9,340 | 8,380 |
| 24/05/02 | 9,450 | ▲ 80 | +0.85% | 9,270 | 9,500 | 9,270 | 16,175 |
| 24/04/30 | 9,370 | ▲ 20 | +0.21% | 9,410 | 9,550 | 9,360 | 35,790 |
| 24/04/29 | 9,350 | ▲ 90 | +0.97% | 9,260 | 9,400 | 9,180 | 12,770 |
| 24/04/26 | 9,260 | ▲ 0 | 0.00% | 9,250 | 9,290 | 9,130 | 13,573 |
| 24/04/25 | 9,260 | ▲ 190 | +2.09% | 9,180 | 9,310 | 9,090 | 36,537 |
| 24/04/24 | 9,070 | ▲ 40 | +0.44% | 9,140 | 9,150 | 8,900 | 18,558 |
| 24/04/23 | 9,030 | ▲ 130 | +1.46% | 9,040 | 9,040 | 8,800 | 19,881 |
| 24/04/22 | 8,900 | ▲ 0 | 0.00% | 8,900 | 9,000 | 8,740 | 28,037 |
| 24/04/19 | 8,900 | ▼ -250 | -2.73% | 9,170 | 9,170 | 8,720 | 25,795 |
| 24/04/18 | 9,150 | ▲ 200 | +2.23% | 8,950 | 9,150 | 8,850 | 12,514 |
| 24/04/17 | 8,950 | ▼ -80 | -0.89% | 8,980 | 9,190 | 8,950 | 23,383 |
| 24/04/16 | 9,030 | ▼ -30 | -0.33% | 9,240 | 9,240 | 8,900 | 24,892 |
| 24/04/15 | 9,060 | ▼ -100 | -1.09% | 8,940 | 9,350 | 8,940 | 14,678 |
| 24/04/12 | 9,160 | ▼ -90 | -0.97% | 9,430 | 9,430 | 9,010 | 15,740 |
| 24/04/11 | 9,250 | ▼ -140 | -1.49% | 9,390 | 9,390 | 9,140 | 13,365 |
| 24/04/09 | 9,390 | ▲ 140 | +1.51% | 9,430 | 9,570 | 9,260 | 22,454 |
| 24/04/08 | 9,250 | ▼ -250 | -2.63% | 9,600 | 9,690 | 9,250 | 27,724 |
| 24/04/05 | 9,500 | ▼ -130 | -1.35% | 9,630 | 9,630 | 9,400 | 15,736 |
| 24/04/04 | 9,630 | ▲ 100 | +1.05% | 9,540 | 9,670 | 9,500 | 23,835 |
| 24/04/03 | 9,530 | ▼ -120 | -1.24% | 9,540 | 9,650 | 9,250 | 48,263 |
| 24/04/02 | 9,650 | ▼ -140 | -1.43% | 9,810 | 9,810 | 9,650 | 24,242 |
| 24/04/01 | 9,790 | ▲ 130 | +1.35% | 9,660 | 9,820 | 9,630 | 23,638 |
| 24/03/29 | 9,660 | ▼ -50 | -0.51% | 9,660 | 9,760 | 9,660 | 14,770 |
| 24/03/28 | 9,710 | ▼ -30 | -0.31% | 9,740 | 9,780 | 9,680 | 12,824 |
| 24/03/27 | 9,740 | ▲ 30 | +0.31% | 9,700 | 9,770 | 9,660 | 13,834 |
| 24/03/26 | 9,710 | ▲ 10 | +0.10% | 9,700 | 9,830 | 9,670 | 15,511 |
| 24/03/25 | 9,700 | ▼ -140 | -1.42% | 9,840 | 9,930 | 9,670 | 24,063 |
| 24/03/22 | 9,840 | ▼ -70 | -0.71% | 9,910 | 9,920 | 9,720 | 21,585 |
| 24/03/21 | 9,910 | ▲ 170 | +1.75% | 9,750 | 10,090 | 9,750 | 42,475 |
| 24/03/20 | 9,740 | ▼ -20 | -0.20% | 9,880 | 9,880 | 9,680 | 16,322 |
| 24/03/19 | 9,760 | ▼ -60 | -0.61% | 9,890 | 9,890 | 9,680 | 26,097 |
| 24/03/18 | 9,820 | ▲ 70 | +0.72% | 9,750 | 9,900 | 9,650 | 21,654 |
| 24/03/15 | 9,800 | ▲ 20 | +0.20% | 9,790 | 9,850 | 9,650 | 20,249 |
| 24/03/14 | 9,780 | ▼ -210 | -2.10% | 10,030 | 10,030 | 9,650 | 73,973 |
| 24/03/13 | 9,990 | ▼ -30 | -0.30% | 10,000 | 10,160 | 9,960 | 25,532 |
| 24/03/12 | 10,020 | ▼ -90 | -0.89% | 10,120 | 10,140 | 9,950 | 46,856 |
| 24/03/11 | 10,110 | ▼ -110 | -1.08% | 10,120 | 10,200 | 10,040 | 36,648 |
| 24/03/08 | 10,220 | ▼ 0 | 0.00% | 10,300 | 10,530 | 10,180 | 41,819 |
| 24/03/07 | 10,220 | ▼ -70 | -0.68% | 10,240 | 10,450 | 10,120 | 47,007 |
| 24/03/06 | 10,290 | ▲ 10 | +0.10% | 10,220 | 10,380 | 10,150 | 37,055 |
| 24/03/05 | 10,280 | ▼ -140 | -1.34% | 10,340 | 10,450 | 10,140 | 59,000 |
| 24/03/04 | 10,420 | ▲ 50 | +0.48% | 10,370 | 10,600 | 10,310 | 47,877 |
| 24/02/29 | 10,370 | ▼ -40 | -0.38% | 10,410 | 10,550 | 10,290 | 40,385 |
| 24/02/28 | 10,410 | ▼ -180 | -1.70% | 10,590 | 10,650 | 10,360 | 36,938 |
| 24/02/27 | 10,590 | ▲ 150 | +1.44% | 10,380 | 10,650 | 10,170 | 68,228 |
| 24/02/26 | 10,440 | ▼ -40 | -0.38% | 10,370 | 10,690 | 10,370 | 39,878 |
| 24/02/23 | 10,480 | ▼ -210 | -1.96% | 10,710 | 10,840 | 10,440 | 51,257 |
| 24/02/22 | 10,690 | ▼ -130 | -1.20% | 10,820 | 10,890 | 10,650 | 58,746 |
| 24/02/21 | 10,820 | ▲ 250 | +2.37% | 10,540 | 10,990 | 10,460 | 174,091 |
| 24/02/20 | 10,570 | ▲ 110 | +1.05% | 10,600 | 10,800 | 10,500 | 68,848 |
| 24/02/19 | 10,460 | ▲ 70 | +0.67% | 10,300 | 10,560 | 10,290 | 51,596 |
| 24/02/16 | 10,390 | ▼ -40 | -0.38% | 10,490 | 10,490 | 10,230 | 52,126 |
| 24/02/15 | 10,430 | ▼ -210 | -1.97% | 10,640 | 10,690 | 10,390 | 49,262 |
| 24/02/14 | 10,640 | ▲ 270 | +2.60% | 10,300 | 10,650 | 10,100 | 109,061 |
| 24/02/13 | 10,370 | ▲ 220 | +2.17% | 10,150 | 10,370 | 10,150 | 74,693 |
