KOSEF 블루칩
(104520) I 코스피 ETF 11.21 15:328,365 | 전일 | 8,325 | 고가 | 8,395 | 상한가 | 10,870 |
거래량 (주) |
165 |
40 0.48% | 시가 | 8,345 | 저가 | 8,325 | 하한가 | 5,860 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,325 | 40 | 165 | 0 | 0 | 0.00% | 1,200,000 |
24.11.20 | 8,300 | 25 | 10,021 | 0 | 0 | 0.00% | 1,200,000 |
24.11.19 | 8,275 | 25 | 410 | 0 | 0 | 0.00% | 1,200,000 |
24.11.18 | 8,100 | 175 | 453 | 0 | 0 | 0.00% | 1,200,000 |
24.11.15 | 8,150 | 50 | 159 | 0 | 0 | 0.00% | 1,200,000 |
24.11.14 | 8,080 | 100 | 505 | 0 | 0 | 0.00% | 1,200,000 |
24.11.13 | 8,220 | 140 | 4,814 | 0 | 0 | 0.00% | 1,200,000 |
24.11.12 | 8,360 | 140 | 113 | 0 | 0 | 0.00% | 1,200,000 |
24.11.11 | 8,415 | 55 | 217 | 0 | 0 | 0.00% | 1,200,000 |
24.11.08 | 8,440 | 25 | 142 | 0 | 0 | 0.00% | 1,200,000 |
24.11.07 | 8,440 | 0 | 151 | 0 | 0 | 0.00% | 1,200,000 |
24.11.06 | 8,495 | 55 | 110 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,515 | 20 | 11 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,405 | 110 | 194 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,395 | 10 | 369 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,510 | 115 | 104 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,635 | 45 | 159 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,615 | 20 | 272 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,550 | 65 | 777 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,560 | 10 | 158 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,615 | 55 | 137 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,560 | 55 | 51 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,665 | 105 | 105 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,610 | 55 | 517 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,610 | 0 | 57 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,620 | 10 | 58 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,665 | 45 | 79 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,650 | 15 | 831 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,585 | 65 | 16 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,625 | 40 | 271 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,560 | 65 | 243 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,635 | 75 | 418 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,530 | 105 | 121 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,525 | 5 | 324 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,625 | 100 | 201 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,755 | 130 | 1,581 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,715 | 40 | 708 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,595 | 120 | 193 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,660 | 65 | 176 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,560 | 100 | 334 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,575 | 15 | 282 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,555 | 20 | 429 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,480 | 75 | 636 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,415 | 65 | 166 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,315 | 100 | 59 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,350 | 35 | 164 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,335 | 15 | 136 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,335 | 0 | 85 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,420 | 85 | 174 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,340 | 80 | 253 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,590 | 250 | 174 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,545 | 45 | 921 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,515 | 30 | 62 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,485 | 30 | 733 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,470 | 15 | 216 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,520 | 50 | 1,063 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,520 | 0 | 384 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,470 | 50 | 145 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,410 | 60 | 90 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,355 | 55 | 250 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,315 | 40 | 51 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,280 | 35 | 314 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,290 | 10 | 79 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,180 | 110 | 118 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,175 | 5 | 138 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,145 | 30 | 549 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,100 | 45 | 78 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,015 | 85 | 58 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,025 | 10 | 136 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,940 | 85 | 60 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,675 | 265 | 839 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,335 | 660 | 2,796 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,515 | 180 | 179 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,505 | 10 | 220 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,495 | 10 | 420 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,525 | 30 | 229 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,385 | 140 | 96 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,365 | 20 | 166 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,430 | 65 | 172 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,445 | 15 | 134 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,475 | 30 | 2,117 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,480 | 5 | 171 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,535 | 55 | 160 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,595 | 60 | 78 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,500 | 95 | 184 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,555 | 55 | 267 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,555 | 0 | 72 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,605 | 50 | 476 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,555 | 50 | 100 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,550 | 5 | 460 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,550 | 0 | 3,276 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,575 | 25 | 424 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,480 | 95 | 808 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,415 | 65 | 556 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,295 | 120 | 67 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,360 | 65 | 78 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,355 | 5 | 141 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,265 | 90 | 853 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,305 | 40 | 626 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,330 | 25 | 61 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,315 | 15 | 81 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,305 | 10 | 110 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,400 | 95 | 96 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,325 | 75 | 576 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,245 | 80 | 763 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,240 | 5 | 92 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,270 | 30 | 333 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,300 | 30 | 153 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,260 | 40 | 390 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,200 | 60 | 174 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,230 | 30 | 315 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,265 | 35 | 257 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,185 | 80 | 2,053 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,125 | 60 | 2,598 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,250 | 125 | 253 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,180 | 70 | 104 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,160 | 20 | 404 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,215 | 55 | 60 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,325 | 110 | 780 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,305 | 20 | 1,117 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,225 | 80 | 129 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,315 | 90 | 116 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,340 | 25 | 281 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,350 | 10 | 484 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,415 | 65 | 104 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,375 | 40 | 116 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,470 | 95 | 499 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,420 | 50 | 149 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,415 | 5 | 188 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,450 | 35 | 4,316 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,340 | 110 | 4,419 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,385 | 45 | 178 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,360 | 25 | 383 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,275 | 85 | 264 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,265 | 10 | 53 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,280 | 15 | 181 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,260 | 20 | 289 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,230 | 130 | 73 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,155 | 75 | 732 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,225 | 70 | 113 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,175 | 50 | 150 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,165 | 10 | 300 | 0 | 0 | 0.00% | 0 |
24.04.22 | 7,910 | 255 | 140 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,060 | 150 | 45 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,895 | 165 | 290 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,975 | 80 | 2,632 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,075 | 100 | 1,801 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,045 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,165 | 120 | 5,048 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,270 | 105 | 158 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,325 | 55 | 3,929 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,315 | 10 | 176 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,440 | 125 | 102 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,350 | 90 | 145 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,500 | 150 | 204 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,540 | 40 | 251 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,510 | 30 | 1,065 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,560 | 50 | 263 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,590 | 30 | 314 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,585 | 5 | 615 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,595 | 10 | 910 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,580 | 15 | 150 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,545 | 35 | 286 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,385 | 160 | 1,147 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,340 | 45 | 153 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,430 | 90 | 184 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,475 | 45 | 85 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,600 | 125 | 87 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,475 | 125 | 503 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,480 | 5 | 467 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,460 | 20 | 167 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,515 | 55 | 429 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,430 | 85 | 490 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,410 | 20 | 155 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,420 | 10 | 817 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,500 | 80 | 191 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,445 | 55 | 248 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,480 | 35 | 104 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,330 | 150 | 409 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,435 | 105 | 427 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,525 | 90 | 112 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,485 | 40 | 1,597 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,455 | 30 | 144 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,470 | 15 | 101 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,560 | 90 | 72 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,370 | 190 | 1,217 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,240 | 130 | 1,298 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,240 | 0 | 93 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,270 | 30 | 513 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,230 | 40 | 10,691 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,175 | 55 | 222 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,050 | 125 | 760 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,115 | 65 | 159 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,195 | 80 | 359 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,910 | 285 | 2,051 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,755 | 155 | 591 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,745 | 10 | 50 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,795 | 50 | 948 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,695 | 100 | 573 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,630 | 65 | 282 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,610 | 20 | 585 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,600 | 10 | 271 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,520 | 80 | 558 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,535 | 15 | 1,669 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,535 | 0 | 1,158 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,520 | 15 | 459 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,705 | 185 | 393 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,775 | 70 | 623 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,800 | 25 | 61 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,930 | 130 | 216 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,840 | 90 | 239 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,900 | 60 | 243 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,870 | 30 | 616 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,880 | 10 | 299 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,920 | 40 | 933 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,975 | 55 | 328 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,150 | 175 | 727 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,070 | 80 | 567 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,900 | 170 | 1,026 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,840 | 60 | 1,994 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,870 | 30 | 1,126 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,845 | 25 | 237 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,960 | 115 | 351 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,820 | 140 | 204 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,795 | 25 | 1,232 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,805 | 10 | 1,599 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,750 | 55 | 81 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,635 | 115 | 240 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,695 | 60 | 55 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,645 | 50 | 251 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,585 | 60 | 210 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,535 | 50 | 74 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,540 | 5 | 54 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,545 | 5 | 150 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,550 | 5 | 89 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,525 | 25 | 677 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,600 | 75 | 387 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,575 | 25 | 73 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,635 | 60 | 243 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,585 | 50 | 53 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,595 | 10 | 74 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,660 | 65 | 247 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,635 | 25 | 306 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,565 | 70 | 757 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,595 | 30 | 491,038 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,530 | 65 | 62 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,570 | 40 | 94 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,565 | 10 | 115 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,440 | 125 | 216 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,360 | 80 | 493 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,380 | 20 | 54 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,455 | 75 | 478 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,420 | 35 | 54 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,420 | 0 | 2,168 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,485 | 65 | 2,422 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,215 | 270 | 1,410 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,130 | 85 | 297 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,060 | 70 | 144 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,995 | 65 | 277 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,010 | 15 | 219 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,005 | 15 | 302 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,050 | 45 | 382 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,215 | 165 | 146 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,200 | 15 | 185 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,130 | 70 | 385 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,175 | 45 | 206 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,305 | 130 | 387 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,415 | 110 | 1,457 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,390 | 25 | 102 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,375 | 15 | 122 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,420 | 45 | 220 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,450 | 30 | 586 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,375 | 75 | 80 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,280 | 95 | 127 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,280 | 0 | 104 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,265 | 15 | 55 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,285 | 20 | 53 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,495 | 210 | 1,589 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,490 | 5 | 212 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,580 | 90 | 99 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,580 | 0 | 122 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,620 | 40 | 546 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,730 | 110 | 108 | 0 | 0 | 0.00% | 0 |
23.09.20 | 7,755 | 25 | 90 | 0 | 0 | 0.00% | 0 |
23.09.19 | 7,785 | 30 | 101 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,855 | 70 | 110 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,730 | 125 | 290 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,660 | 70 | 985 | 0 | 0 | 0.00% | 0 |
23.09.13 | 7,640 | 20 | 103 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,705 | 65 | 209 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,700 | 5 | 52 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,655 | 45 | 70 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,725 | 70 | 215 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,760 | 35 | 315 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,710 | 50 | 372 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,720 | 10 | 547 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,710 | 10 | 1,362 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,745 | 35 | 222 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,730 | 15 | 53 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,665 | 65 | 348 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,600 | 65 | 268 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,610 | 10 | 162 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,570 | 40 | 298 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,590 | 20 | 498 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,570 | 20 | 69 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,580 | 10 | 319 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,625 | 45 | 177 | 0 | 0 | 0.00% | 0 |
23.08.17 | 7,680 | 55 | 121 | 0 | 0 | 0.00% | 0 |
23.08.16 | 7,835 | 155 | 261 | 0 | 0 | 0.00% | 0 |
23.08.14 | 7,885 | 50 | 269 | 0 | 0 | 0.00% | 0 |
23.08.11 | 7,895 | 10 | 87 | 0 | 0 | 0.00% | 0 |
23.08.10 | 7,835 | 60 | 358 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,795 | 40 | 62 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,875 | 80 | 2,877 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,875 | 0 | 200 | 0 | 0 | 0.00% | 0 |
23.08.04 | 7,825 | 50 | 101 | 0 | 0 | 0.00% | 0 |
23.08.03 | 7,820 | 5 | 407 | 0 | 0 | 0.00% | 0 |
23.08.02 | 7,935 | 115 | 202 | 0 | 0 | 0.00% | 0 |
23.08.01 | 7,820 | 115 | 219 | 0 | 0 | 0.00% | 0 |
23.07.31 | 7,735 | 85 | 1,012 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,750 | 15 | 232 | 0 | 0 | 0.00% | 0 |
23.07.27 | 7,640 | 110 | 2,612 | 0 | 0 | 0.00% | 0 |
23.07.26 | 7,740 | 100 | 835 | 0 | 0 | 0.00% | 0 |
23.07.25 | 7,770 | 30 | 100 | 0 | 0 | 0.00% | 0 |
23.07.24 | 7,780 | 10 | 278 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,780 | 0 | 306 | 0 | 0 | 0.00% | 0 |
23.07.20 | 7,770 | 10 | 62 | 0 | 0 | 0.00% | 0 |
23.07.19 | 7,780 | 10 | 1,464 | 0 | 0 | 0.00% | 0 |
23.07.18 | 7,825 | 45 | 119 | 0 | 0 | 0.00% | 0 |
23.07.17 | 7,840 | 15 | 2,657 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,755 | 85 | 153 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,730 | 25 | 54 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,655 | 75 | 102 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,580 | 75 | 296 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,540 | 40 | 155 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,645 | 105 | 716 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,735 | 90 | 167 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,795 | 60 | 205 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,835 | 40 | 169 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,735 | 100 | 245 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,695 | 40 | 440 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,735 | 40 | 467 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,760 | 25 | 795 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,815 | 55 | 34 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,795 | 20 | 100 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,880 | 85 | 128 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,865 | 15 | 2,532 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,955 | 90 | 228 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,995 | 40 | 79 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,030 | 35 | 83 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,005 | 25 | 386 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,035 | 30 | 117 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,055 | 20 | 86 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,095 | 40 | 15,127 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,130 | 35 | 219 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,070 | 60 | 501 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,145 | 75 | 147 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,095 | 50 | 152 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,055 | 40 | 50 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,005 | 50 | 187 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,030 | 25 | 135,804 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,055 | 25 | 12,787 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,015 | 40 | 196 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,030 | 15 | 134 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,090 | 60 | 221 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,115 | 25 | 528 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,095 | 20 | 50 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,065 | 30 | 143 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,025 | 40 | 312 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,000 | 25 | 1,120 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,950 | 50 | 75 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,990 | 40 | 113 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,975 | 15 | 173 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,030 | 55 | 50 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,060 | 30 | 1,516 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,080 | 20 | 146 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,070 | 10 | 61 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,985 | 85 | 3,834 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,005 | 20 | 152 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,045 | 40 | 93 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,970 | 75 | 147 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,915 | 55 | 574 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,100 | 25 | 3,808 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,085 | 15 | 252 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,155 | 70 | 517 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,210 | 55 | 343 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,300 | 90 | 127 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,320 | 20 | 338 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,340 | 20 | 181 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,335 | 5 | 301,670 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,370 | 35 | 2,491 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,280 | 95 | 374 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,270 | 10 | 68 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,205 | 65 | 2,651 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,090 | 115 | 458 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,025 | 65 | 827 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,985 | 40 | 1,610 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,090 | 105 | 510 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,065 | 25 | 174 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,025 | 40 | 65 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,060 | 35 | 979 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,990 | 70 | 66 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,960 | 30 | 71 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
5
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
6
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손