현재가
90,100
전일대비
1,300
등락률(%)
+1.46%
시가
89,700
고가
91,200
저가
89,700
거래량
503,067
2025-05-16 15:30 기준
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 외국인 순매수, 지분율, 보유주식수 등을 제공합니다.
날짜 종가(원) 전일대비 등락률(%) 외국인순매수 외국인지분율(%) 보유주식수
2025-05-15 88,800 1,800 -1.99% -201,902 34.68% 33,802,781
2025-05-14 90,600 4,500 +5.23% 105,964 34.89% 34,004,683
2025-05-13 86,100 600 -0.69% -112,600 34.78% 33,898,719
2025-05-12 86,700 6,400 -6.87% -225,440 34.89% 34,011,319
2025-05-09 93,100 4,800 +5.44% 64,939 35.12% 34,236,759
2025-05-08 88,300 300 +0.34% -159,356 35.06% 34,171,820
2025-05-07 88,000 2,700 +3.17% -91,268 35.22% 34,331,176
2025-05-02 85,300 2,500 +3.02% 114,551 35.31% 34,422,444
2025-04-30 82,800 200 -0.24% -8,327 35.20% 34,307,893
2025-04-29 83,000 1,300 +1.59% 114,176 35.21% 34,316,220
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 외국인 순매수, 지분율, 보유주식수 등을 제공합니다.
날짜 종가(원) 전일대비 등락률(%)
외국인순매수 외국인지분율(%) 보유주식수
05-15 88,800 1,800 -1.99%
-201,902 34.68% 33,802,781
05-14 90,600 4,500 +5.23%
105,964 34.89% 34,004,683
05-13 86,100 600 -0.69%
-112,600 34.78% 33,898,719
05-12 86,700 6,400 -6.87%
-225,440 34.89% 34,011,319
05-09 93,100 4,800 +5.44%
64,939 35.12% 34,236,759
05-08 88,300 300 +0.34%
-159,356 35.06% 34,171,820
05-07 88,000 2,700 +3.17%
-91,268 35.22% 34,331,176
05-02 85,300 2,500 +3.02%
114,551 35.31% 34,422,444
04-30 82,800 200 -0.24%
-8,327 35.20% 34,307,893
04-29 83,000 1,300 +1.59%
114,176 35.21% 34,316,220