현재가
185,700
전일대비
4,700
등락률(%)
-2.47%
시가
191,100
고가
191,300
저가
185,700
거래량
490,923
2026-03-20 15:30 기준

기간별 차트

일자별차트

일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
날짜 종가(원) 전일대비 등락률(%) 시가 고가 저가 거래량
2026-03-20 185,700 4,700 -2.47% 191,100 191,300 185,700 490,923
2026-03-19 190,400 3,900 -2.01% 196,500 196,600 189,300 555,913
2026-03-18 194,300 7,700 -3.81% 201,500 202,000 194,100 810,809
2026-03-17 202,000 10,800 +5.65% 199,600 206,500 193,000 1,124,405
2026-03-16 191,200 8,500 +4.65% 190,000 199,400 185,600 1,182,962
2026-03-13 182,700 2,900 +1.61% 176,000 182,700 174,000 566,297
2026-03-12 179,800 4,400 +2.51% 175,600 180,300 173,500 558,992
2026-03-11 175,400 1,300 +0.75% 174,000 180,200 173,100 643,597
2026-03-10 174,100 0 0.00% 176,100 178,200 170,600 823,918
2026-03-09 174,100 9,200 -5.02% 177,000 180,200 170,000 863,366
2026-03-06 183,300 4,300 +2.40% 177,300 183,900 175,100 1,032,852
2026-03-05 179,000 20,500 +12.93% 170,200 184,800 169,900 1,460,671
2026-03-04 158,500 39,100 -19.79% 195,000 200,000 156,600 2,680,432
2026-03-03 197,600 6,100 +3.19% 201,500 215,500 191,600 2,593,993
2026-02-27 191,500 7,600 +4.13% 188,500 198,000 186,000 1,612,809
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
날짜 종가(원) 전일대비 등락률(%)
시가 고가 저가 거래량
2026-03-20 185,700 4,700 -2.47%
191,100 191,300 185,700 490,923
2026-03-19 190,400 3,900 -2.01%
196,500 196,600 189,300 555,913
2026-03-18 194,300 7,700 -3.81%
201,500 202,000 194,100 810,809
2026-03-17 202,000 10,800 +5.65%
199,600 206,500 193,000 1,124,405
2026-03-16 191,200 8,500 +4.65%
190,000 199,400 185,600 1,182,962
2026-03-13 182,700 2,900 +1.61%
176,000 182,700 174,000 566,297
2026-03-12 179,800 4,400 +2.51%
175,600 180,300 173,500 558,992
2026-03-11 175,400 1,300 +0.75%
174,000 180,200 173,100 643,597
2026-03-10 174,100 0 0.00%
176,100 178,200 170,600 823,918
2026-03-09 174,100 9,200 -5.02%
177,000 180,200 170,000 863,366
2026-03-06 183,300 4,300 +2.40%
177,300 183,900 175,100 1,032,852
2026-03-05 179,000 20,500 +12.93%
170,200 184,800 169,900 1,460,671
2026-03-04 158,500 39,100 -19.79%
195,000 200,000 156,600 2,680,432
2026-03-03 197,600 6,100 +3.19%
201,500 215,500 191,600 2,593,993
2026-02-27 191,500 7,600 +4.13%
188,500 198,000 186,000 1,612,809