경인전자 (009140)

009140
🏛️ 대한민국 →
20,500.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 36,500.00 36,900.00 35,700.00 36,800.00 0.0M
2021-12-29 35,250.00 36,500.00 34,750.00 36,500.00 0.0M
2021-12-28 36,950.00 37,800.00 34,500.00 35,250.00 0.0M
2021-12-27 37,350.00 39,300.00 36,200.00 36,950.00 0.0M
2021-12-26 37,100.00 37,100.00 37,100.00 37,100.00 0.0M
2021-12-24 37,100.00 39,800.00 35,150.00 37,100.00 0.1M
2021-12-23 32,900.00 37,450.00 32,900.00 36,800.00 0.1M
2021-12-22 32,800.00 34,500.00 32,250.00 32,250.00 0.0M
2021-12-21 28,250.00 32,450.00 27,900.00 32,450.00 0.1M
2021-12-20 27,950.00 28,750.00 27,700.00 28,250.00 0.0M
2021-12-17 28,550.00 29,000.00 26,850.00 28,300.00 0.0M
2021-12-16 29,350.00 29,350.00 28,500.00 28,550.00 0.0M
2021-12-15 29,800.00 29,800.00 28,700.00 29,350.00 0.0M
2021-12-14 30,000.00 30,200.00 29,250.00 29,900.00 0.0M
2021-12-13 30,400.00 30,800.00 30,050.00 30,200.00 0.0M
2021-12-10 30,450.00 31,300.00 29,700.00 30,350.00 0.0M
2021-12-09 29,250.00 30,250.00 29,200.00 29,650.00 0.0M
2021-12-08 30,550.00 31,050.00 29,050.00 29,200.00 0.0M
2021-12-07 30,500.00 31,500.00 30,000.00 30,550.00 0.0M
2021-12-06 29,750.00 30,600.00 29,600.00 30,200.00 0.0M
2021-12-03 30,000.00 30,900.00 29,550.00 29,600.00 0.0M
2021-12-02 29,350.00 29,700.00 28,850.00 29,700.00 0.0M
2021-12-01 28,300.00 31,000.00 28,300.00 29,350.00 0.0M
2021-11-30 27,900.00 28,700.00 27,050.00 28,300.00 0.0M
2021-11-29 27,950.00 28,450.00 26,900.00 28,250.00 0.0M
2021-11-26 28,750.00 30,200.00 28,650.00 29,100.00 0.0M
2021-11-25 29,400.00 29,500.00 28,700.00 28,800.00 0.0M
2021-11-24 29,950.00 30,050.00 29,150.00 29,600.00 0.0M
2021-11-23 30,150.00 30,550.00 29,650.00 30,550.00 0.0M
2021-11-22 30,950.00 30,950.00 29,600.00 30,150.00 0.0M
2021-11-19 31,500.00 31,750.00 30,500.00 30,500.00 0.0M
2021-11-18 31,650.00 31,650.00 30,600.00 31,500.00 0.0M
2021-11-17 31,400.00 32,700.00 30,450.00 31,700.00 0.0M
2021-11-16 31,750.00 31,750.00 30,100.00 30,450.00 0.0M
2021-11-15 29,400.00 31,750.00 29,100.00 31,750.00 0.0M
2021-11-14 29,100.00 29,100.00 29,100.00 29,100.00 0.0M
2021-11-12 29,200.00 29,900.00 28,950.00 29,100.00 0.0M
2021-11-11 29,750.00 30,000.00 29,000.00 29,600.00 0.0M
2021-11-10 28,700.00 30,400.00 28,700.00 29,900.00 0.0M
2021-11-09 28,250.00 28,750.00 28,100.00 28,650.00 0.0M
2021-11-08 26,700.00 28,100.00 26,700.00 28,000.00 0.0M
2021-11-05 27,200.00 27,450.00 26,900.00 27,400.00 0.0M
2021-11-04 27,900.00 28,100.00 27,300.00 27,400.00 0.0M
2021-11-03 28,150.00 28,500.00 27,200.00 27,900.00 0.0M
2021-11-02 28,000.00 28,250.00 27,750.00 28,150.00 0.0M
2021-11-01 28,300.00 28,750.00 27,100.00 27,550.00 0.0M
2021-10-29 28,200.00 29,200.00 27,700.00 28,850.00 0.0M
2021-10-28 28,000.00 29,200.00 28,000.00 28,450.00 0.0M
2021-10-27 27,800.00 28,100.00 27,500.00 27,600.00 0.0M
2021-10-26 27,600.00 27,800.00 27,400.00 27,800.00 0.0M
2021-10-25 28,100.00 28,200.00 27,550.00 27,600.00 0.0M
2021-10-22 27,800.00 28,100.00 27,700.00 28,100.00 0.0M
2021-10-21 28,200.00 28,350.00 27,800.00 28,100.00 0.0M
2021-10-20 28,650.00 28,900.00 27,600.00 28,200.00 0.0M
2021-10-19 28,950.00 29,750.00 28,550.00 28,650.00 0.0M
2021-10-18 28,000.00 29,200.00 27,850.00 28,950.00 0.0M
2021-10-15 27,250.00 28,450.00 27,250.00 28,000.00 0.0M
2021-10-14 26,600.00 27,500.00 26,600.00 27,250.00 0.0M
2021-10-13 26,100.00 27,500.00 25,800.00 26,500.00 0.0M
2021-10-12 25,900.00 26,600.00 25,100.00 26,550.00 0.0M
2021-10-08 25,150.00 26,200.00 25,000.00 25,900.00 0.0M
2021-10-07 23,800.00 24,800.00 23,700.00 24,650.00 0.0M
2021-10-06 24,100.00 24,600.00 23,500.00 23,800.00 0.0M
2021-10-05 24,800.00 24,800.00 23,850.00 24,000.00 0.0M
2021-10-01 25,050.00 25,050.00 24,500.00 24,800.00 0.0M
2021-09-30 24,950.00 25,050.00 24,750.00 25,050.00 0.0M
2021-09-29 24,850.00 25,150.00 24,500.00 25,050.00 0.0M
2021-09-28 26,450.00 26,750.00 25,450.00 25,600.00 0.0M
2021-09-27 25,800.00 26,600.00 25,450.00 26,450.00 0.0M
2021-09-24 26,050.00 26,300.00 25,750.00 25,800.00 0.0M
2021-09-23 27,150.00 27,150.00 26,200.00 26,300.00 0.0M
2021-09-17 27,500.00 27,750.00 27,100.00 27,150.00 0.0M
2021-09-16 27,800.00 27,950.00 27,100.00 27,500.00 0.0M
2021-09-15 28,100.00 28,400.00 27,800.00 27,800.00 0.0M
2021-09-14 28,350.00 28,400.00 28,000.00 28,100.00 0.0M
2021-09-13 28,350.00 28,950.00 28,200.00 28,500.00 0.0M
2021-09-10 28,200.00 28,200.00 27,600.00 28,200.00 0.0M
2021-09-09 28,700.00 29,200.00 28,200.00 28,200.00 0.0M
2021-09-08 29,400.00 29,500.00 28,450.00 29,350.00 0.0M
2021-09-07 29,450.00 29,700.00 29,200.00 29,400.00 0.0M
2021-09-06 29,350.00 29,650.00 28,900.00 29,450.00 0.0M
2021-09-03 29,050.00 29,500.00 29,000.00 29,350.00 0.0M
2021-09-02 29,200.00 29,450.00 28,850.00 29,050.00 0.0M
2021-09-01 29,100.00 29,300.00 28,400.00 29,200.00 0.0M
2021-08-31 29,100.00 29,300.00 28,500.00 29,100.00 0.0M
2021-08-30 29,000.00 29,300.00 28,350.00 29,100.00 0.0M
2021-08-27 28,300.00 29,200.00 28,300.00 29,000.00 0.0M
2021-08-26 28,600.00 28,950.00 28,050.00 28,300.00 0.0M
2021-08-25 29,300.00 29,300.00 28,000.00 28,600.00 0.0M
2021-08-24 28,300.00 29,100.00 28,300.00 28,900.00 0.0M
2021-08-23 27,150.00 28,500.00 26,750.00 28,050.00 0.0M
2021-08-22 27,350.00 27,350.00 27,350.00 27,350.00 0.0M
2021-08-20 27,500.00 27,750.00 26,500.00 27,350.00 0.0M
2021-08-19 28,250.00 28,300.00 27,100.00 27,500.00 0.0M
2021-08-18 27,000.00 28,500.00 26,400.00 28,450.00 0.0M
2021-08-17 29,000.00 29,000.00 27,000.00 27,050.00 0.0M
2021-08-13 29,800.00 29,950.00 28,700.00 29,050.00 0.0M
2021-08-12 29,500.00 30,200.00 28,500.00 29,800.00 0.0M
2021-08-11 30,350.00 30,450.00 29,600.00 29,700.00 0.0M
2021-08-10 35,000.00 35,000.00 28,950.00 30,800.00 0.2M
2021-08-09 34,600.00 35,600.00 34,550.00 35,000.00 0.0M
2021-08-06 34,800.00 34,800.00 34,400.00 34,550.00 0.0M
2021-08-05 33,550.00 34,650.00 33,550.00 34,400.00 0.0M
2021-08-04 33,450.00 34,000.00 33,300.00 33,400.00 0.0M
2021-08-03 33,500.00 33,800.00 33,150.00 33,400.00 0.0M
2021-08-02 32,250.00 33,350.00 32,250.00 33,150.00 0.0M
2021-07-30 32,900.00 32,900.00 32,150.00 32,800.00 0.0M
2021-07-29 34,550.00 34,550.00 31,950.00 33,000.00 0.0M
2021-07-28 33,600.00 35,350.00 33,550.00 34,700.00 0.0M
2021-07-27 38,350.00 38,450.00 33,600.00 33,900.00 0.1M
2021-07-26 35,600.00 40,250.00 35,400.00 39,300.00 0.1M
2021-07-23 33,950.00 36,100.00 33,800.00 35,600.00 0.0M
2021-07-22 33,850.00 34,050.00 33,400.00 33,800.00 0.0M
2021-07-21 33,300.00 34,550.00 33,300.00 34,250.00 0.0M
2021-07-20 33,200.00 36,500.00 32,700.00 33,250.00 0.0M
2021-07-19 34,250.00 34,250.00 32,650.00 33,200.00 0.0M
2021-07-16 35,250.00 35,250.00 34,050.00 34,250.00 0.0M
2021-07-15 35,450.00 35,900.00 35,000.00 35,300.00 0.0M
2021-07-14 35,550.00 36,300.00 34,750.00 34,750.00 0.0M
2021-07-13 34,000.00 35,500.00 33,900.00 35,400.00 0.0M
2021-07-12 32,450.00 33,850.00 32,200.00 33,800.00 0.0M
2021-07-09 32,550.00 33,150.00 31,700.00 33,050.00 0.0M
2021-07-08 33,500.00 33,700.00 31,900.00 33,500.00 0.0M
2021-07-07 33,350.00 33,750.00 33,200.00 33,450.00 0.0M
2021-07-06 32,900.00 33,950.00 32,650.00 33,350.00 0.0M
2021-07-05 32,350.00 32,850.00 32,100.00 32,750.00 0.0M
2021-07-02 32,200.00 32,450.00 31,900.00 32,050.00 0.0M
2021-07-01 31,900.00 32,600.00 31,450.00 31,900.00 0.0M
2021-06-30 32,050.00 32,250.00 31,800.00 31,900.00 0.0M
2021-06-29 32,300.00 32,300.00 31,900.00 32,050.00 0.0M
2021-06-28 31,850.00 32,300.00 31,850.00 32,300.00 0.0M
2021-06-25 32,350.00 32,400.00 31,800.00 31,850.00 0.0M
2021-06-24 32,450.00 32,500.00 32,100.00 32,350.00 0.0M
2021-06-23 32,700.00 32,700.00 31,650.00 32,450.00 0.0M
2021-06-22 32,200.00 32,700.00 32,100.00 32,700.00 0.0M
2021-06-21 32,800.00 32,850.00 31,550.00 32,400.00 0.0M
2021-06-18 33,500.00 33,750.00 32,750.00 32,800.00 0.0M
2021-06-17 33,000.00 33,500.00 32,900.00 33,200.00 0.0M
2021-06-16 33,000.00 33,100.00 32,350.00 33,000.00 0.0M
2021-06-15 32,550.00 33,450.00 32,550.00 32,850.00 0.0M
2021-06-14 33,000.00 33,000.00 32,050.00 32,250.00 0.0M
2021-06-13 32,950.00 32,950.00 32,950.00 32,950.00 0.0M
2021-06-11 34,400.00 34,800.00 32,700.00 32,950.00 0.0M
2021-06-10 34,250.00 34,500.00 33,700.00 34,400.00 0.0M
2021-06-09 34,200.00 35,700.00 34,050.00 34,650.00 0.0M
2021-06-08 35,450.00 35,500.00 34,150.00 34,150.00 0.0M
2021-06-07 32,950.00 38,000.00 32,750.00 35,600.00 0.1M
2021-06-04 33,300.00 33,350.00 32,750.00 32,750.00 0.0M
2021-06-03 33,200.00 33,350.00 32,700.00 33,300.00 0.0M
2021-06-02 33,700.00 33,750.00 32,750.00 33,100.00 0.0M
2021-06-01 33,300.00 33,400.00 32,400.00 33,400.00 0.0M
2021-05-31 33,050.00 33,350.00 32,400.00 32,700.00 0.0M
2021-05-28 31,450.00 33,500.00 31,450.00 33,000.00 0.0M
2021-05-27 32,050.00 32,150.00 31,000.00 31,450.00 0.0M
2021-05-26 32,300.00 32,500.00 31,400.00 31,650.00 0.0M
2021-05-25 31,200.00 32,350.00 31,000.00 31,750.00 0.0M
2021-05-24 32,450.00 32,450.00 30,900.00 31,200.00 0.0M
2021-05-23 32,500.00 32,500.00 32,500.00 32,500.00 0.0M
2021-05-21 33,000.00 33,450.00 32,000.00 32,500.00 0.0M
2021-05-20 31,150.00 33,650.00 30,500.00 33,000.00 0.1M
2021-05-18 30,400.00 30,400.00 29,850.00 30,300.00 0.0M
2021-05-17 30,900.00 30,950.00 30,150.00 30,400.00 0.0M
2021-05-14 30,000.00 30,650.00 29,750.00 30,650.00 0.0M
2021-05-13 30,100.00 30,550.00 29,650.00 30,000.00 0.0M
2021-05-12 31,250.00 31,600.00 30,500.00 31,150.00 0.0M
2021-05-11 30,950.00 32,000.00 30,750.00 31,250.00 0.0M
2021-05-10 30,250.00 31,700.00 30,200.00 31,000.00 0.0M
2021-05-07 29,950.00 30,550.00 29,700.00 30,200.00 0.0M
2021-05-06 29,700.00 30,250.00 29,200.00 29,950.00 0.0M
2021-05-04 29,400.00 29,900.00 29,100.00 29,700.00 0.0M
2021-05-03 30,900.00 30,900.00 29,550.00 29,600.00 0.0M
2021-04-30 31,150.00 31,800.00 30,100.00 30,900.00 0.0M
2021-04-29 28,550.00 32,350.00 28,550.00 31,150.00 0.0M
2021-04-28 29,900.00 30,100.00 27,800.00 29,000.00 0.0M
2021-04-27 30,350.00 30,400.00 29,800.00 30,350.00 0.0M
2021-04-26 31,200.00 31,250.00 30,350.00 30,350.00 0.0M
2021-04-23 30,950.00 32,200.00 30,400.00 31,250.00 0.0M
2021-04-22 29,500.00 31,450.00 29,500.00 31,000.00 0.0M
2021-04-21 30,000.00 30,000.00 29,300.00 29,500.00 0.0M
2021-04-20 29,600.00 30,100.00 29,400.00 30,000.00 0.0M
2021-04-19 29,650.00 30,400.00 29,550.00 29,600.00 0.0M
2021-04-16 29,700.00 30,150.00 29,400.00 29,650.00 0.0M
2021-04-15 29,900.00 30,150.00 29,700.00 29,900.00 0.0M
2021-04-14 30,300.00 30,950.00 29,900.00 29,900.00 0.0M
2021-04-13 30,500.00 31,000.00 30,300.00 30,650.00 0.0M
2021-04-12 30,250.00 31,100.00 29,700.00 31,100.00 0.0M
2021-04-09 30,550.00 31,000.00 29,650.00 30,250.00 0.0M
2021-04-08 30,000.00 31,000.00 29,700.00 30,600.00 0.0M
2021-04-07 28,900.00 30,500.00 28,900.00 30,000.00 0.0M
2021-04-06 28,500.00 29,150.00 28,400.00 28,900.00 0.0M
2021-04-05 29,250.00 29,300.00 28,050.00 28,150.00 0.0M
2021-04-02 28,900.00 29,250.00 28,350.00 29,000.00 0.0M
2021-04-01 29,600.00 30,000.00 28,750.00 28,800.00 0.0M
2021-03-31 28,550.00 30,350.00 28,250.00 29,600.00 0.0M
2021-03-30 28,400.00 29,150.00 28,400.00 28,550.00 0.0M
2021-03-29 28,000.00 29,000.00 28,000.00 28,400.00 0.0M
2021-03-26 27,900.00 28,500.00 27,850.00 28,000.00 0.0M
2021-03-25 27,050.00 28,400.00 27,050.00 27,950.00 0.0M
2021-03-24 27,250.00 27,600.00 27,100.00 27,300.00 0.0M
2021-03-23 27,500.00 27,950.00 27,200.00 27,700.00 0.0M
2021-03-22 28,300.00 28,400.00 27,200.00 27,500.00 0.0M
2021-03-19 28,500.00 28,550.00 28,200.00 28,300.00 0.0M
2021-03-18 28,850.00 29,150.00 28,550.00 28,550.00 0.0M
2021-03-17 29,000.00 30,000.00 28,700.00 28,750.00 0.0M
2021-03-16 28,300.00 29,200.00 28,300.00 29,000.00 0.0M
2021-03-15 28,050.00 28,700.00 27,900.00 28,300.00 0.0M
2021-03-12 27,850.00 28,500.00 27,850.00 27,850.00 0.0M
2021-03-11 27,000.00 28,150.00 27,000.00 27,850.00 0.0M
2021-03-10 27,900.00 29,250.00 27,050.00 27,050.00 0.0M
2021-03-09 27,950.00 28,500.00 27,350.00 28,100.00 0.0M
2021-03-08 29,600.00 29,800.00 28,100.00 28,100.00 0.0M
2021-03-05 29,500.00 30,300.00 29,150.00 30,250.00 0.0M
2021-03-04 30,850.00 31,400.00 29,700.00 29,700.00 0.0M
2021-03-03 31,100.00 31,300.00 30,700.00 30,800.00 0.0M
2021-03-02 30,000.00 31,350.00 29,700.00 31,100.00 0.0M
2021-02-26 30,700.00 31,400.00 29,150.00 30,000.00 0.0M
2021-02-25 31,150.00 32,400.00 31,100.00 31,550.00 0.0M
2021-02-24 31,400.00 32,600.00 30,850.00 31,150.00 0.0M
2021-02-23 30,750.00 32,350.00 30,400.00 31,300.00 0.0M
2021-02-22 31,850.00 32,000.00 30,750.00 31,100.00 0.0M
2021-02-19 32,500.00 32,650.00 31,750.00 32,050.00 0.0M
2021-02-18 32,250.00 33,900.00 32,100.00 32,850.00 0.0M
2021-02-17 33,500.00 34,050.00 32,550.00 32,600.00 0.0M
2021-02-16 32,200.00 34,150.00 31,200.00 33,700.00 0.0M
2021-02-15 32,050.00 32,800.00 31,150.00 32,200.00 0.0M
2021-02-14 32,000.00 32,000.00 32,000.00 32,000.00 0.0M
2021-02-10 35,000.00 35,000.00 30,200.00 32,000.00 0.1M
2021-02-09 31,500.00 32,800.00 31,250.00 32,350.00 0.0M
2021-02-08 31,300.00 33,450.00 30,850.00 31,500.00 0.1M
2021-02-07 31,150.00 31,150.00 31,150.00 31,150.00 0.0M
2021-02-05 29,900.00 31,900.00 29,850.00 31,150.00 0.0M
2021-02-04 30,000.00 30,450.00 28,900.00 29,950.00 0.0M
2021-02-03 28,100.00 31,050.00 27,300.00 30,000.00 0.1M
2021-02-02 28,350.00 28,950.00 27,500.00 27,850.00 0.0M
2021-02-01 25,650.00 29,500.00 25,650.00 28,350.00 0.1M
2021-01-29 27,250.00 27,250.00 25,400.00 25,550.00 0.0M
2021-01-28 26,650.00 29,200.00 26,200.00 27,500.00 0.0M
2021-01-27 28,000.00 28,100.00 26,900.00 26,950.00 0.0M
2021-01-26 28,700.00 28,900.00 27,700.00 28,000.00 0.0M
2021-01-25 28,550.00 29,050.00 28,500.00 28,550.00 0.0M
2021-01-22 30,150.00 30,500.00 28,350.00 28,500.00 0.0M
2021-01-21 30,300.00 31,450.00 29,400.00 30,000.00 0.0M
2021-01-20 28,700.00 29,950.00 28,350.00 29,950.00 0.0M
2021-01-19 28,500.00 28,500.00 27,900.00 28,500.00 0.0M
2021-01-18 28,050.00 29,200.00 27,700.00 28,500.00 0.0M
2021-01-17 28,200.00 28,200.00 28,200.00 28,200.00 0.0M
2021-01-15 28,150.00 29,650.00 27,800.00 28,200.00 0.0M
2021-01-14 28,450.00 28,450.00 27,300.00 28,150.00 0.0M
2021-01-13 28,400.00 28,950.00 27,850.00 28,500.00 0.0M
2021-01-12 27,800.00 29,900.00 27,700.00 28,500.00 0.0M
2021-01-11 30,250.00 30,500.00 27,400.00 27,700.00 0.0M
2021-01-10 30,250.00 30,250.00 30,250.00 30,250.00 0.0M
2021-01-08 31,550.00 32,100.00 30,200.00 30,250.00 0.0M
2021-01-07 30,300.00 33,200.00 29,650.00 31,450.00 0.1M
2021-01-06 32,950.00 33,100.00 30,450.00 30,600.00 0.1M
2021-01-05 41,500.00 42,300.00 32,250.00 33,300.00 0.5M
2021-01-04 32,000.00 32,550.00 30,500.00 32,550.00 0.1M