현재가
202,000
전일대비
10,800
등락률(%)
+5.65%
시가
199,600
고가
206,500
저가
193,000
거래량
1,124,039
2026-03-17 15:30 기준
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 외국인 순매수, 지분율, 보유주식수 등을 제공합니다.
날짜 종가(원) 전일대비 등락률(%) 외국인순매수 외국인지분율(%) 보유주식수
2026-03-16 191,200 8,500 +4.65% -17,330 29.31% 28,574,383
2026-03-13 182,700 2,900 +1.61% 70,207 29.33% 28,591,713
2026-03-12 179,800 4,400 +2.51% 98,336 29.26% 28,521,506
2026-03-11 175,400 1,300 +0.75% 19,601 29.16% 28,423,170
2026-03-10 174,100 0 0.00% -30,659 29.14% 28,403,569
2026-03-09 174,100 9,200 -5.02% -80,875 29.17% 28,434,228
2026-03-06 183,300 4,300 +2.40% 87,667 29.25% 28,515,103
2026-03-05 179,000 20,900 -10.46% 311,080 29.16% 28,427,436
2026-03-04 199,900 5,100 +2.62% 451,962 28.84% 28,116,356
2026-03-03 194,800 3,300 +1.72% -319,387 28.38% 27,664,394
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 외국인 순매수, 지분율, 보유주식수 등을 제공합니다.
날짜 종가(원) 전일대비 등락률(%)
외국인순매수 외국인지분율(%) 보유주식수
03-16 191,200 8,500 +4.65%
-17,330 29.31% 28,574,383
03-13 182,700 2,900 +1.61%
70,207 29.33% 28,591,713
03-12 179,800 4,400 +2.51%
98,336 29.26% 28,521,506
03-11 175,400 1,300 +0.75%
19,601 29.16% 28,423,170
03-10 174,100 0 0.00%
-30,659 29.14% 28,403,569
03-09 174,100 9,200 -5.02%
-80,875 29.17% 28,434,228
03-06 183,300 4,300 +2.40%
87,667 29.25% 28,515,103
03-05 179,000 20,900 -10.46%
311,080 29.16% 28,427,436
03-04 199,900 5,100 +2.62%
451,962 28.84% 28,116,356
03-03 194,800 3,300 +1.72%
-319,387 28.38% 27,664,394