Trading Time 2024-04-19 15:30 Base
Current
downward 118,400
Change
downward 4,600
Chg(%)
-3.74%
Open
120,700
High
121,700
Low
117,600
Volume
69,947
2024-01-22, Price 126000, Net Selling 61106, Portion 12.78%; 2024-01-23, Price 124700, Net Selling 7879, Portion 12.74%; 2024-01-24, Price 122500, Net Buying 5827, Portion 12.77%; 2024-01-25, Price 129600, Net Selling 36614, Portion 12.61%; 2024-01-26, Price 136000, Net Buying 15874, Portion 12.68%; 2024-01-29, Price 136900, Net Selling 21463, Portion 12.58%; 2024-01-30, Price 133600, Net Buying 11509, Portion 12.63%; 2024-01-31, Price 135800, Net Selling 4434, Portion 12.61%; 2024-02-01, Price 137400, Net Selling 27541, Portion 12.49%; 2024-02-02, Price 148500, Net Buying 1854, Portion 12.50%; 2024-02-05, Price 143100, Net Selling 26362, Portion 12.39%; 2024-02-06, Price 142800, Net Buying 8469, Portion 12.42%; 2024-02-07, Price 145300, Net Selling 3745, Portion 12.41%; 2024-02-08, Price 139100, Net Buying 33705, Portion 12.55%; 2024-02-13, Price 134900, Net Buying 18575, Portion 12.64%; 2024-02-14, Price 138600, Net Selling 1504, Portion 12.63%; 2024-02-15, Price 135800, Net Buying 1908, Portion 12.64%; 2024-02-16, Price 139300, Net Buying 19344, Portion 12.72%; 2024-02-19, Price 134000, Net Buying 1117, Portion 12.73%; 2024-02-20, Price 130500, Net Buying 28227, Portion 12.85%; 2024-02-21, Price 132700, Net Buying 14037, Portion 12.91%; 2024-02-22, Price 129200, Net Buying 32219, Portion 13.05%; 2024-02-23, Price 128300, Net Buying 13548, Portion 13.11%; 2024-02-26, Price 128300, Net Selling 5347, Portion 13.09%; 2024-02-27, Price 125400, Net Selling 1797, Portion 13.08%; 2024-02-28, Price 124800, Net Buying 29793, Portion 13.21%; 2024-02-29, Price 124400, Net Buying 11530, Portion 13.26%; 2024-03-04, Price 124000, Net Selling 16493, Portion 13.19%; 2024-03-05, Price 134100, Net Selling 31116, Portion 13.05%; 2024-03-06, Price 132700, Net Selling 20489, Portion 12.96%; 2024-03-07, Price 130400, Net Buying 8563, Portion 13.00%; 2024-03-08, Price 127600, Net Buying 2748, Portion 13.01%; 2024-03-11, Price 123200, Net Buying 19682, Portion 13.10%; 2024-03-12, Price 121400, Net Buying 24173, Portion 13.21%; 2024-03-13, Price 120900, Net Selling 917, Portion 13.20%; 2024-03-14, Price 126100, Net Selling 13547, Portion 13.14%; 2024-03-15, Price 124600, Net Selling 12375, Portion 13.09%; 2024-03-18, Price 127900, Net Selling 4216, Portion 13.07%; 2024-03-19, Price 129400, Net Selling 1303, Portion 13.06%; 2024-03-20, Price 128700, Net Selling 10602, Portion 13.02%; 2024-03-21, Price 120000, Net Selling 20334, Portion 12.93%; 2024-03-22, Price 118200, Net Selling 381, Portion 12.93%; 2024-03-25, Price 116700, Net Buying 24027, Portion 13.03%; 2024-03-26, Price 117100, Net Buying 21111, Portion 13.13%; 2024-03-27, Price 123000, Net Buying 17170, Portion 13.20%; 2024-03-28, Price 119700, Net Selling 10455, Portion 13.15%; 2024-03-29, Price 114900, Net Buying 9637, Portion 13.20%; 2024-04-01, Price 119100, Net Buying 27821, Portion 13.32%; 2024-04-02, Price 118000, Net Buying 11467, Portion 13.37%; 2024-04-03, Price 119000, Net Buying 15670, Portion 13.44%; 2024-04-04, Price 117400, Net Buying 1155, Portion 13.44%; 2024-04-05, Price 120000, Net Buying 15841, Portion 13.51%; 2024-04-08, Price 117800, Net Selling 11594, Portion 13.46%; 2024-04-09, Price 117800, Net Buying 6418, Portion 13.49%; 2024-04-11, Price 123300, Net Buying 27965, Portion 13.61%; 2024-04-12, Price 118200, Net Selling 25468, Portion 13.50%; 2024-04-15, Price 119400, Net Selling 9974, Portion 13.46%; 2024-04-16, Price 113800, Net Selling 26924, Portion 13.34%; 2024-04-17, Price 116000, Net Buying 8289, Portion 13.38%; 2024-04-18, Price 123000, Net Buying 36907, Portion 13.54%;
Date Close(₩)(₩) Change Chg(%) Purchase Rate Holding
2024/03/20 128,700 downward 700 -0.54% -10,602 13.02% 2,969,801
2024/03/19 129,400 upward 1,500 +1.17% -1,303 13.06% 2,980,403
2024/03/18 127,900 upward 3,300 +2.65% -4,216 13.07% 2,981,706
2024/03/15 124,600 downward 1,500 -1.19% -12,375 13.09% 2,985,922
2024/03/14 126,100 upward 5,200 +4.30% -13,547 13.14% 2,998,297
2024/03/13 120,900 downward 500 -0.41% -917 13.20% 3,011,844
2024/03/12 121,400 downward 1,800 -1.46% 24,173 13.21% 3,012,761
2024/03/11 123,200 downward 4,400 -3.45% 19,682 13.10% 2,988,588
2024/03/08 127,600 downward 2,800 -2.15% 2,748 13.01% 2,968,906
2024/03/07 130,400 downward 2,300 -1.73% 8,563 13.00% 2,966,158