TREX 200
(108590) I 코스피 ETF 11.21 15:3233,455 | 전일 | 33,425 | 고가 | 33,620 | 상한가 | 43,490 |
거래량 (주) |
35 |
30 0.09% | 시가 | 33,305 | 저가 | 33,305 | 하한가 | 23,420 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 33,425 | 30 | 35 | 0 | 0 | 0.00% | 200,000 |
24.11.20 | 33,360 | 65 | 33 | 0 | 0 | 0.00% | 200,000 |
24.11.19 | 33,235 | 125 | 46 | 0 | 0 | 0.00% | 200,000 |
24.11.18 | 32,485 | 750 | 62 | 0 | 0 | 0.00% | 200,000 |
24.11.15 | 32,255 | 230 | 31 | 0 | 0 | 0.00% | 200,000 |
24.11.14 | 32,415 | 55 | 28 | 0 | 0 | 0.00% | 200,000 |
24.11.13 | 33,255 | 840 | 61 | 0 | 0 | 0.00% | 200,000 |
24.11.12 | 33,955 | 700 | 32 | 0 | 0 | 0.00% | 200,000 |
24.11.11 | 34,515 | 560 | 186 | 0 | 0 | 0.00% | 200,000 |
24.11.08 | 34,565 | 50 | 30 | 0 | 0 | 0.00% | 200,000 |
24.11.07 | 34,550 | 15 | 34 | 0 | 0 | 0.00% | 200,000 |
24.11.06 | 34,640 | 90 | 97 | 0 | 0 | 0.00% | 0 |
24.11.05 | 34,840 | 200 | 30 | 0 | 0 | 0.00% | 0 |
24.11.04 | 34,255 | 585 | 111 | 0 | 0 | 0.00% | 0 |
24.11.01 | 34,575 | 320 | 30 | 0 | 0 | 0.00% | 0 |
24.10.31 | 34,975 | 400 | 41 | 0 | 0 | 0.00% | 0 |
24.10.30 | 35,415 | 310 | 34 | 0 | 0 | 0.00% | 0 |
24.10.29 | 35,345 | 70 | 30 | 0 | 0 | 0.00% | 0 |
24.10.28 | 35,025 | 320 | 61 | 0 | 0 | 0.00% | 0 |
24.10.25 | 35,010 | 15 | 30 | 0 | 0 | 0.00% | 0 |
24.10.24 | 35,315 | 305 | 32 | 0 | 0 | 0.00% | 0 |
24.10.23 | 34,870 | 445 | 173 | 0 | 0 | 0.00% | 0 |
24.10.22 | 35,350 | 480 | 173 | 0 | 0 | 0.00% | 0 |
24.10.21 | 35,255 | 95 | 91 | 0 | 0 | 0.00% | 0 |
24.10.18 | 35,445 | 190 | 30 | 0 | 0 | 0.00% | 0 |
24.10.17 | 35,335 | 110 | 220 | 0 | 0 | 0.00% | 0 |
24.10.16 | 35,710 | 375 | 4,675 | 0 | 0 | 0.00% | 0 |
24.10.15 | 35,585 | 125 | 30 | 0 | 0 | 0.00% | 0 |
24.10.14 | 35,180 | 405 | 30 | 0 | 0 | 0.00% | 0 |
24.10.11 | 35,135 | 45 | 31 | 0 | 0 | 0.00% | 0 |
24.10.10 | 35,050 | 85 | 30 | 0 | 0 | 0.00% | 0 |
24.10.08 | 35,315 | 265 | 56 | 0 | 0 | 0.00% | 0 |
24.10.07 | 34,755 | 560 | 30 | 0 | 0 | 0.00% | 0 |
24.10.04 | 34,710 | 45 | 45 | 0 | 0 | 0.00% | 0 |
24.10.02 | 35,260 | 550 | 31 | 0 | 0 | 0.00% | 0 |
24.09.30 | 35,980 | 720 | 31 | 0 | 0 | 0.00% | 0 |
24.09.27 | 36,110 | 130 | 30 | 0 | 0 | 0.00% | 0 |
24.09.26 | 34,990 | 1,120 | 34 | 0 | 0 | 0.00% | 0 |
24.09.25 | 35,490 | 500 | 42 | 0 | 0 | 0.00% | 0 |
24.09.24 | 35,090 | 400 | 30 | 0 | 0 | 0.00% | 0 |
24.09.23 | 34,975 | 115 | 31 | 0 | 0 | 0.00% | 0 |
24.09.20 | 34,895 | 80 | 43 | 0 | 0 | 0.00% | 0 |
24.09.19 | 34,925 | 30 | 30 | 0 | 0 | 0.00% | 0 |
24.09.13 | 34,865 | 60 | 30 | 0 | 0 | 0.00% | 0 |
24.09.12 | 34,085 | 780 | 31 | 0 | 0 | 0.00% | 0 |
24.09.11 | 34,415 | 330 | 33 | 0 | 0 | 0.00% | 0 |
24.09.10 | 34,585 | 170 | 31 | 0 | 0 | 0.00% | 0 |
24.09.09 | 34,745 | 160 | 35 | 0 | 0 | 0.00% | 0 |
24.09.06 | 35,110 | 365 | 38 | 0 | 0 | 0.00% | 0 |
24.09.05 | 35,170 | 60 | 45 | 0 | 0 | 0.00% | 0 |
24.09.04 | 36,425 | 1,255 | 30 | 0 | 0 | 0.00% | 0 |
24.09.03 | 36,710 | 285 | 1,770 | 0 | 0 | 0.00% | 0 |
24.09.02 | 36,860 | 150 | 42 | 0 | 0 | 0.00% | 0 |
24.08.30 | 36,565 | 295 | 30 | 0 | 0 | 0.00% | 0 |
24.08.29 | 37,070 | 505 | 32 | 0 | 0 | 0.00% | 0 |
24.08.28 | 36,995 | 75 | 30 | 0 | 0 | 0.00% | 0 |
24.08.27 | 37,180 | 185 | 30 | 0 | 0 | 0.00% | 0 |
24.08.26 | 37,385 | 205 | 87 | 0 | 0 | 0.00% | 0 |
24.08.23 | 37,415 | 30 | 36 | 0 | 0 | 0.00% | 0 |
24.08.22 | 37,340 | 75 | 33 | 0 | 0 | 0.00% | 0 |
24.08.21 | 37,405 | 65 | 33 | 0 | 0 | 0.00% | 0 |
24.08.20 | 37,060 | 345 | 94 | 0 | 0 | 0.00% | 0 |
24.08.19 | 37,365 | 305 | 30 | 0 | 0 | 0.00% | 0 |
24.08.16 | 36,515 | 850 | 36 | 0 | 0 | 0.00% | 0 |
24.08.14 | 36,165 | 350 | 31 | 0 | 0 | 0.00% | 0 |
24.08.13 | 36,040 | 125 | 30 | 0 | 0 | 0.00% | 0 |
24.08.12 | 35,630 | 410 | 30 | 0 | 0 | 0.00% | 0 |
24.08.09 | 35,110 | 520 | 30 | 0 | 0 | 0.00% | 0 |
24.08.08 | 35,360 | 250 | 38 | 0 | 0 | 0.00% | 0 |
24.08.07 | 34,600 | 760 | 33 | 0 | 0 | 0.00% | 0 |
24.08.06 | 33,660 | 940 | 742 | 0 | 0 | 0.00% | 0 |
24.08.05 | 37,100 | 3,440 | 45 | 0 | 0 | 0.00% | 0 |
24.08.02 | 38,650 | 1,550 | 70 | 0 | 0 | 0.00% | 0 |
24.08.01 | 38,620 | 30 | 38 | 0 | 0 | 0.00% | 0 |
24.07.31 | 38,065 | 555 | 34 | 0 | 0 | 0.00% | 0 |
24.07.30 | 38,525 | 340 | 35 | 0 | 0 | 0.00% | 0 |
24.07.29 | 38,070 | 455 | 31 | 0 | 0 | 0.00% | 0 |
24.07.26 | 37,925 | 145 | 67 | 0 | 0 | 0.00% | 0 |
24.07.25 | 38,580 | 655 | 48 | 0 | 0 | 0.00% | 0 |
24.07.24 | 38,835 | 255 | 30 | 0 | 0 | 0.00% | 0 |
24.07.23 | 38,715 | 120 | 62 | 0 | 0 | 0.00% | 0 |
24.07.22 | 39,090 | 375 | 58 | 0 | 0 | 0.00% | 0 |
24.07.19 | 39,560 | 470 | 32 | 0 | 0 | 0.00% | 0 |
24.07.18 | 39,850 | 290 | 38 | 0 | 0 | 0.00% | 0 |
24.07.17 | 40,185 | 335 | 31 | 0 | 0 | 0.00% | 0 |
24.07.16 | 40,140 | 45 | 1,271 | 0 | 0 | 0.00% | 0 |
24.07.15 | 39,915 | 225 | 184 | 0 | 0 | 0.00% | 0 |
24.07.12 | 40,490 | 575 | 255 | 0 | 0 | 0.00% | 0 |
24.07.11 | 40,220 | 270 | 43 | 0 | 0 | 0.00% | 0 |
24.07.10 | 40,230 | 10 | 30 | 0 | 0 | 0.00% | 0 |
24.07.09 | 40,085 | 145 | 130 | 0 | 0 | 0.00% | 0 |
24.07.08 | 40,235 | 150 | 32 | 0 | 0 | 0.00% | 0 |
24.07.05 | 39,490 | 745 | 35 | 0 | 0 | 0.00% | 0 |
24.07.04 | 38,975 | 515 | 33 | 0 | 0 | 0.00% | 0 |
24.07.03 | 38,825 | 150 | 130 | 0 | 0 | 0.00% | 0 |
24.07.02 | 39,095 | 270 | 133 | 0 | 0 | 0.00% | 0 |
24.07.01 | 39,075 | 20 | 31 | 0 | 0 | 0.00% | 0 |
24.06.28 | 38,815 | 260 | 47 | 0 | 0 | 0.00% | 0 |
24.06.27 | 38,820 | 5 | 30 | 0 | 0 | 0.00% | 0 |
24.06.26 | 38,525 | 295 | 30 | 0 | 0 | 0.00% | 0 |
24.06.25 | 38,400 | 125 | 32 | 0 | 0 | 0.00% | 0 |
24.06.24 | 38,700 | 300 | 287 | 0 | 0 | 0.00% | 0 |
24.06.21 | 39,050 | 350 | 37 | 0 | 0 | 0.00% | 0 |
24.06.20 | 38,895 | 155 | 1,558 | 0 | 0 | 0.00% | 0 |
24.06.19 | 38,295 | 600 | 97 | 0 | 0 | 0.00% | 0 |
24.06.18 | 37,905 | 390 | 2,815 | 0 | 0 | 0.00% | 0 |
24.06.17 | 38,080 | 175 | 1,335 | 0 | 0 | 0.00% | 0 |
24.06.14 | 38,135 | 55 | 72 | 0 | 0 | 0.00% | 0 |
24.06.13 | 37,700 | 435 | 125 | 0 | 0 | 0.00% | 0 |
24.06.12 | 37,370 | 330 | 1,121 | 0 | 0 | 0.00% | 0 |
24.06.11 | 37,320 | 50 | 30 | 0 | 0 | 0.00% | 0 |
24.06.10 | 37,685 | 365 | 435 | 0 | 0 | 0.00% | 0 |
24.06.07 | 37,195 | 490 | 30 | 0 | 0 | 0.00% | 0 |
24.06.05 | 36,825 | 370 | 35 | 0 | 0 | 0.00% | 0 |
24.06.04 | 37,115 | 290 | 38 | 0 | 0 | 0.00% | 0 |
24.06.03 | 36,440 | 675 | 42 | 0 | 0 | 0.00% | 0 |
24.05.31 | 36,460 | 20 | 71 | 0 | 0 | 0.00% | 0 |
24.05.30 | 37,120 | 660 | 31 | 0 | 0 | 0.00% | 0 |
24.05.29 | 37,665 | 545 | 68 | 0 | 0 | 0.00% | 0 |
24.05.28 | 37,650 | 15 | 33 | 0 | 0 | 0.00% | 0 |
24.05.27 | 37,140 | 510 | 172 | 0 | 0 | 0.00% | 0 |
24.05.24 | 37,740 | 600 | 167 | 0 | 0 | 0.00% | 0 |
24.05.23 | 37,725 | 15 | 38 | 0 | 0 | 0.00% | 0 |
24.05.22 | 37,735 | 10 | 136 | 0 | 0 | 0.00% | 0 |
24.05.21 | 37,950 | 215 | 137 | 0 | 0 | 0.00% | 0 |
24.05.20 | 37,590 | 360 | 146 | 0 | 0 | 0.00% | 0 |
24.05.17 | 38,095 | 505 | 154 | 0 | 0 | 0.00% | 0 |
24.05.16 | 37,660 | 435 | 394 | 0 | 0 | 0.00% | 0 |
24.05.14 | 37,635 | 25 | 32 | 0 | 0 | 0.00% | 0 |
24.05.13 | 37,690 | 55 | 57 | 0 | 0 | 0.00% | 0 |
24.05.10 | 37,490 | 200 | 242 | 0 | 0 | 0.00% | 0 |
24.05.09 | 37,880 | 390 | 141 | 0 | 0 | 0.00% | 0 |
24.05.08 | 37,740 | 140 | 67 | 0 | 0 | 0.00% | 0 |
24.05.07 | 36,895 | 845 | 160 | 0 | 0 | 0.00% | 0 |
24.05.03 | 36,910 | 15 | 30 | 0 | 0 | 0.00% | 0 |
24.05.02 | 37,090 | 180 | 45 | 0 | 0 | 0.00% | 0 |
24.04.30 | 36,915 | 175 | 31 | 0 | 0 | 0.00% | 0 |
24.04.29 | 37,110 | 355 | 37 | 0 | 0 | 0.00% | 0 |
24.04.26 | 36,735 | 375 | 146 | 0 | 0 | 0.00% | 0 |
24.04.25 | 37,355 | 620 | 357 | 0 | 0 | 0.00% | 0 |
24.04.24 | 36,660 | 695 | 58 | 0 | 0 | 0.00% | 0 |
24.04.23 | 36,715 | 55 | 57 | 0 | 0 | 0.00% | 0 |
24.04.22 | 36,230 | 485 | 360 | 0 | 0 | 0.00% | 0 |
24.04.19 | 36,925 | 695 | 30 | 0 | 0 | 0.00% | 0 |
24.04.18 | 36,305 | 620 | 105 | 0 | 0 | 0.00% | 0 |
24.04.17 | 36,710 | 405 | 52 | 0 | 0 | 0.00% | 0 |
24.04.16 | 37,555 | 845 | 51 | 0 | 0 | 0.00% | 0 |
24.04.15 | 37,735 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 38,120 | 385 | 40 | 0 | 0 | 0.00% | 0 |
24.04.11 | 38,130 | 10 | 361 | 0 | 0 | 0.00% | 0 |
24.04.09 | 38,345 | 215 | 297 | 0 | 0 | 0.00% | 0 |
24.04.08 | 38,185 | 160 | 31 | 0 | 0 | 0.00% | 0 |
24.04.05 | 38,595 | 410 | 193 | 0 | 0 | 0.00% | 0 |
24.04.04 | 38,045 | 550 | 150 | 0 | 0 | 0.00% | 0 |
24.04.03 | 38,645 | 600 | 152 | 0 | 0 | 0.00% | 0 |
24.04.02 | 38,505 | 140 | 49 | 0 | 0 | 0.00% | 0 |
24.04.01 | 38,590 | 85 | 117 | 0 | 0 | 0.00% | 0 |
24.03.29 | 38,375 | 215 | 274 | 0 | 0 | 0.00% | 0 |
24.03.28 | 38,360 | 15 | 34 | 0 | 0 | 0.00% | 0 |
24.03.27 | 38,350 | 10 | 30 | 0 | 0 | 0.00% | 0 |
24.03.26 | 37,990 | 360 | 51 | 0 | 0 | 0.00% | 0 |
24.03.25 | 38,155 | 165 | 41 | 0 | 0 | 0.00% | 0 |
24.03.22 | 38,275 | 120 | 31 | 0 | 0 | 0.00% | 0 |
24.03.21 | 37,240 | 1,035 | 279 | 0 | 0 | 0.00% | 0 |
24.03.20 | 36,600 | 640 | 218 | 0 | 0 | 0.00% | 0 |
24.03.19 | 37,020 | 420 | 115 | 0 | 0 | 0.00% | 0 |
24.03.18 | 36,825 | 195 | 587 | 0 | 0 | 0.00% | 0 |
24.03.15 | 37,510 | 685 | 914 | 0 | 0 | 0.00% | 0 |
24.03.14 | 37,170 | 340 | 45 | 0 | 0 | 0.00% | 0 |
24.03.13 | 36,980 | 190 | 35 | 0 | 0 | 0.00% | 0 |
24.03.12 | 36,695 | 285 | 79 | 0 | 0 | 0.00% | 0 |
24.03.11 | 37,005 | 310 | 37 | 0 | 0 | 0.00% | 0 |
24.03.08 | 36,485 | 520 | 31 | 0 | 0 | 0.00% | 0 |
24.03.07 | 36,440 | 45 | 215 | 0 | 0 | 0.00% | 0 |
24.03.06 | 36,550 | 110 | 233 | 0 | 0 | 0.00% | 0 |
24.03.05 | 36,870 | 320 | 31 | 0 | 0 | 0.00% | 0 |
24.03.04 | 36,440 | 430 | 230 | 0 | 0 | 0.00% | 0 |
24.02.29 | 36,460 | 20 | 277 | 0 | 0 | 0.00% | 0 |
24.02.28 | 36,005 | 455 | 31 | 0 | 0 | 0.00% | 0 |
24.02.27 | 36,290 | 285 | 41 | 0 | 0 | 0.00% | 0 |
24.02.26 | 36,595 | 305 | 34 | 0 | 0 | 0.00% | 0 |
24.02.23 | 36,485 | 110 | 37 | 0 | 0 | 0.00% | 0 |
24.02.22 | 36,310 | 175 | 52 | 0 | 0 | 0.00% | 0 |
24.02.21 | 36,390 | 80 | 37 | 0 | 0 | 0.00% | 0 |
24.02.20 | 36,805 | 415 | 30 | 0 | 0 | 0.00% | 0 |
24.02.19 | 36,285 | 520 | 34 | 0 | 0 | 0.00% | 0 |
24.02.16 | 35,910 | 375 | 67 | 0 | 0 | 0.00% | 0 |
24.02.15 | 35,950 | 40 | 33 | 0 | 0 | 0.00% | 0 |
24.02.14 | 36,455 | 505 | 31 | 0 | 0 | 0.00% | 0 |
24.02.13 | 36,045 | 410 | 30 | 0 | 0 | 0.00% | 0 |
24.02.08 | 36,000 | 45 | 754 | 0 | 0 | 0.00% | 0 |
24.02.07 | 35,470 | 530 | 407 | 0 | 0 | 0.00% | 0 |
24.02.06 | 35,615 | 145 | 30 | 0 | 0 | 0.00% | 0 |
24.02.05 | 36,045 | 430 | 34 | 0 | 0 | 0.00% | 0 |
24.02.02 | 34,920 | 1,125 | 107 | 0 | 0 | 0.00% | 0 |
24.02.01 | 34,405 | 515 | 34 | 0 | 0 | 0.00% | 0 |
24.01.31 | 34,505 | 100 | 30 | 0 | 0 | 0.00% | 0 |
24.01.30 | 34,685 | 40 | 32 | 0 | 0 | 0.00% | 0 |
24.01.29 | 34,280 | 405 | 39 | 0 | 0 | 0.00% | 0 |
24.01.26 | 34,230 | 50 | 60 | 0 | 0 | 0.00% | 0 |
24.01.25 | 34,175 | 55 | 35 | 0 | 0 | 0.00% | 0 |
24.01.24 | 34,340 | 165 | 35 | 0 | 0 | 0.00% | 0 |
24.01.23 | 34,135 | 205 | 36 | 0 | 0 | 0.00% | 0 |
24.01.22 | 34,105 | 30 | 35 | 0 | 0 | 0.00% | 0 |
24.01.19 | 33,605 | 500 | 30 | 0 | 0 | 0.00% | 0 |
24.01.18 | 33,440 | 165 | 35 | 0 | 0 | 0.00% | 0 |
24.01.17 | 34,270 | 830 | 41 | 0 | 0 | 0.00% | 0 |
24.01.16 | 34,765 | 495 | 30 | 0 | 0 | 0.00% | 0 |
24.01.15 | 34,630 | 135 | 40 | 0 | 0 | 0.00% | 0 |
24.01.12 | 34,930 | 300 | 30 | 0 | 0 | 0.00% | 0 |
24.01.11 | 34,915 | 15 | 30 | 0 | 0 | 0.00% | 0 |
24.01.10 | 35,285 | 370 | 30 | 0 | 0 | 0.00% | 0 |
24.01.09 | 35,420 | 135 | 31 | 0 | 0 | 0.00% | 0 |
24.01.08 | 35,535 | 115 | 46 | 0 | 0 | 0.00% | 0 |
24.01.05 | 35,655 | 120 | 53 | 0 | 0 | 0.00% | 0 |
24.01.04 | 35,980 | 325 | 46 | 0 | 0 | 0.00% | 0 |
24.01.03 | 36,995 | 1,015 | 30 | 0 | 0 | 0.00% | 0 |
24.01.02 | 36,690 | 305 | 110 | 0 | 0 | 0.00% | 0 |
23.12.28 | 36,230 | 460 | 40 | 0 | 0 | 0.00% | 0 |
23.12.27 | 35,775 | 455 | 32 | 0 | 0 | 0.00% | 0 |
23.12.26 | 35,645 | 130 | 42 | 0 | 0 | 0.00% | 0 |
23.12.22 | 35,525 | 120 | 32 | 0 | 0 | 0.00% | 0 |
23.12.21 | 35,730 | 205 | 34 | 0 | 0 | 0.00% | 0 |
23.12.20 | 35,085 | 645 | 30 | 0 | 0 | 0.00% | 0 |
23.12.19 | 35,020 | 65 | 30 | 0 | 0 | 0.00% | 0 |
23.12.18 | 34,950 | 70 | 392 | 0 | 0 | 0.00% | 0 |
23.12.15 | 34,735 | 215 | 30 | 0 | 0 | 0.00% | 0 |
23.12.14 | 34,315 | 420 | 161 | 0 | 0 | 0.00% | 0 |
23.12.13 | 34,645 | 330 | 602 | 0 | 0 | 0.00% | 0 |
23.12.12 | 34,465 | 180 | 30 | 0 | 0 | 0.00% | 0 |
23.12.11 | 34,360 | 105 | 35 | 0 | 0 | 0.00% | 0 |
23.12.08 | 33,900 | 460 | 30 | 0 | 0 | 0.00% | 0 |
23.12.07 | 34,005 | 105 | 30 | 0 | 0 | 0.00% | 0 |
23.12.06 | 33,910 | 95 | 31 | 0 | 0 | 0.00% | 0 |
23.12.05 | 34,295 | 385 | 40 | 0 | 0 | 0.00% | 0 |
23.12.04 | 34,110 | 185 | 35 | 0 | 0 | 0.00% | 0 |
23.12.01 | 34,520 | 410 | 31 | 0 | 0 | 0.00% | 0 |
23.11.30 | 34,310 | 210 | 30 | 0 | 0 | 0.00% | 0 |
23.11.29 | 34,390 | 80 | 30 | 0 | 0 | 0.00% | 0 |
23.11.28 | 34,000 | 390 | 30 | 0 | 0 | 0.00% | 0 |
23.11.27 | 34,035 | 35 | 30 | 0 | 0 | 0.00% | 0 |
23.11.24 | 34,315 | 280 | 34 | 0 | 0 | 0.00% | 0 |
23.11.23 | 34,285 | 30 | 30 | 0 | 0 | 0.00% | 0 |
23.11.22 | 34,240 | 45 | 35 | 0 | 0 | 0.00% | 0 |
23.11.21 | 34,050 | 190 | 30 | 0 | 0 | 0.00% | 0 |
23.11.20 | 33,790 | 260 | 47 | 0 | 0 | 0.00% | 0 |
23.11.17 | 33,980 | 190 | 324 | 0 | 0 | 0.00% | 0 |
23.11.16 | 33,980 | 20 | 28 | 0 | 0 | 0.00% | 0 |
23.11.15 | 33,280 | 700 | 30 | 0 | 0 | 0.00% | 0 |
23.11.14 | 32,950 | 330 | 40 | 0 | 0 | 0.00% | 0 |
23.11.13 | 32,970 | 20 | 631 | 0 | 0 | 0.00% | 0 |
23.11.10 | 33,155 | 185 | 34 | 0 | 0 | 0.00% | 0 |
23.11.09 | 32,990 | 165 | 34 | 0 | 0 | 0.00% | 0 |
23.11.08 | 33,285 | 295 | 30 | 0 | 0 | 0.00% | 0 |
23.11.07 | 33,950 | 665 | 35 | 0 | 0 | 0.00% | 0 |
23.11.06 | 32,415 | 1,535 | 117 | 0 | 0 | 0.00% | 0 |
23.11.03 | 32,050 | 365 | 32 | 0 | 0 | 0.00% | 0 |
23.11.02 | 31,560 | 490 | 35 | 0 | 0 | 0.00% | 0 |
23.11.01 | 31,155 | 405 | 45 | 0 | 0 | 0.00% | 0 |
23.10.31 | 31,515 | 360 | 51 | 0 | 0 | 0.00% | 0 |
23.10.30 | 31,565 | 90 | 30 | 0 | 0 | 0.00% | 0 |
23.10.27 | 31,540 | 25 | 31 | 0 | 0 | 0.00% | 0 |
23.10.26 | 32,375 | 835 | 30 | 0 | 0 | 0.00% | 0 |
23.10.25 | 32,545 | 170 | 33 | 0 | 0 | 0.00% | 0 |
23.10.24 | 32,280 | 265 | 31 | 0 | 0 | 0.00% | 0 |
23.10.23 | 32,480 | 200 | 390 | 0 | 0 | 0.00% | 0 |
23.10.20 | 32,985 | 505 | 35 | 0 | 0 | 0.00% | 0 |
23.10.19 | 33,585 | 600 | 32 | 0 | 0 | 0.00% | 0 |
23.10.18 | 33,450 | 135 | 70 | 0 | 0 | 0.00% | 0 |
23.10.17 | 33,070 | 380 | 30 | 0 | 0 | 0.00% | 0 |
23.10.16 | 33,315 | 245 | 33 | 0 | 0 | 0.00% | 0 |
23.10.13 | 33,595 | 280 | 30 | 0 | 0 | 0.00% | 0 |
23.10.12 | 33,220 | 375 | 43 | 0 | 0 | 0.00% | 0 |
23.10.11 | 32,680 | 540 | 52 | 0 | 0 | 0.00% | 0 |
23.10.10 | 32,600 | 80 | 30 | 0 | 0 | 0.00% | 0 |
23.10.06 | 32,535 | 65 | 30 | 0 | 0 | 0.00% | 0 |
23.10.05 | 32,540 | 5 | 30 | 0 | 0 | 0.00% | 0 |
23.10.04 | 33,410 | 870 | 31 | 0 | 0 | 0.00% | 0 |
23.09.27 | 33,335 | 75 | 31 | 0 | 0 | 0.00% | 0 |
23.09.26 | 33,745 | 410 | 30 | 0 | 0 | 0.00% | 0 |
23.09.25 | 33,730 | 15 | 30 | 0 | 0 | 0.00% | 0 |
23.09.22 | 33,845 | 115 | 39 | 0 | 0 | 0.00% | 0 |
23.09.21 | 34,440 | 595 | 252 | 0 | 0 | 0.00% | 0 |
23.09.20 | 34,425 | 15 | 30 | 0 | 0 | 0.00% | 0 |
23.09.19 | 34,705 | 280 | 30 | 0 | 0 | 0.00% | 0 |
23.09.18 | 35,095 | 390 | 31 | 0 | 0 | 0.00% | 0 |
23.09.15 | 34,670 | 425 | 30 | 0 | 0 | 0.00% | 0 |
23.09.14 | 34,195 | 475 | 63 | 0 | 0 | 0.00% | 0 |
23.09.13 | 34,165 | 30 | 65 | 0 | 0 | 0.00% | 0 |
23.09.12 | 34,355 | 190 | 30 | 0 | 0 | 0.00% | 0 |
23.09.11 | 34,250 | 105 | 30 | 0 | 0 | 0.00% | 0 |
23.09.08 | 34,210 | 40 | 31 | 0 | 0 | 0.00% | 0 |
23.09.07 | 34,365 | 155 | 30 | 0 | 0 | 0.00% | 0 |
23.09.06 | 34,620 | 255 | 31 | 0 | 0 | 0.00% | 0 |
23.09.05 | 34,645 | 25 | 30 | 0 | 0 | 0.00% | 0 |
23.09.04 | 34,410 | 235 | 30 | 0 | 0 | 0.00% | 0 |
23.09.01 | 34,110 | 300 | 32 | 0 | 0 | 0.00% | 0 |
23.08.31 | 34,075 | 35 | 30 | 0 | 0 | 0.00% | 0 |
23.08.30 | 33,965 | 110 | 31 | 0 | 0 | 0.00% | 0 |
23.08.29 | 33,815 | 150 | 30 | 0 | 0 | 0.00% | 0 |
23.08.28 | 33,575 | 240 | 32 | 0 | 0 | 0.00% | 0 |
23.08.25 | 33,935 | 360 | 43 | 0 | 0 | 0.00% | 0 |
23.08.24 | 33,485 | 450 | 33 | 0 | 0 | 0.00% | 0 |
23.08.23 | 33,555 | 70 | 31 | 0 | 0 | 0.00% | 0 |
23.08.22 | 33,430 | 125 | 31 | 0 | 0 | 0.00% | 0 |
23.08.21 | 33,420 | 10 | 30 | 0 | 0 | 0.00% | 0 |
23.08.18 | 33,590 | 170 | 34 | 0 | 0 | 0.00% | 0 |
23.08.17 | 33,685 | 95 | 30 | 0 | 0 | 0.00% | 0 |
23.08.16 | 34,200 | 515 | 1,630 | 0 | 0 | 0.00% | 0 |
23.08.14 | 34,475 | 275 | 33 | 0 | 0 | 0.00% | 0 |
23.08.11 | 34,595 | 120 | 744 | 0 | 0 | 0.00% | 0 |
23.08.10 | 34,735 | 140 | 467 | 0 | 0 | 0.00% | 0 |
23.08.09 | 34,345 | 390 | 36 | 0 | 0 | 0.00% | 0 |
23.08.08 | 34,635 | 290 | 195 | 0 | 0 | 0.00% | 0 |
23.08.07 | 34,720 | 85 | 31 | 0 | 0 | 0.00% | 0 |
23.08.04 | 34,705 | 15 | 31 | 0 | 0 | 0.00% | 0 |
23.08.03 | 34,955 | 250 | 44 | 0 | 0 | 0.00% | 0 |
23.08.02 | 35,720 | 765 | 145 | 0 | 0 | 0.00% | 0 |
23.08.01 | 35,230 | 490 | 567 | 0 | 0 | 0.00% | 0 |
23.07.31 | 35,000 | 230 | 36 | 0 | 0 | 0.00% | 0 |
23.07.28 | 35,225 | 85 | 32 | 0 | 0 | 0.00% | 0 |
23.07.27 | 34,835 | 390 | 153 | 0 | 0 | 0.00% | 0 |
23.07.26 | 35,245 | 410 | 36 | 0 | 0 | 0.00% | 0 |
23.07.25 | 35,200 | 45 | 31 | 0 | 0 | 0.00% | 0 |
23.07.24 | 34,975 | 225 | 44 | 0 | 0 | 0.00% | 0 |
23.07.21 | 34,930 | 45 | 34 | 0 | 0 | 0.00% | 0 |
23.07.20 | 35,055 | 125 | 82 | 0 | 0 | 0.00% | 0 |
23.07.19 | 35,085 | 30 | 37 | 0 | 0 | 0.00% | 0 |
23.07.18 | 35,345 | 260 | 41 | 0 | 0 | 0.00% | 0 |
23.07.17 | 35,475 | 130 | 33 | 0 | 0 | 0.00% | 0 |
23.07.14 | 34,925 | 550 | 82 | 0 | 0 | 0.00% | 0 |
23.07.13 | 34,655 | 270 | 39 | 0 | 0 | 0.00% | 0 |
23.07.12 | 34,430 | 225 | 61 | 0 | 0 | 0.00% | 0 |
23.07.11 | 33,825 | 605 | 35 | 0 | 0 | 0.00% | 0 |
23.07.10 | 33,880 | 55 | 35 | 0 | 0 | 0.00% | 0 |
23.07.07 | 34,375 | 495 | 37 | 0 | 0 | 0.00% | 0 |
23.07.06 | 34,635 | 260 | 30 | 0 | 0 | 0.00% | 0 |
23.07.05 | 34,950 | 315 | 31 | 0 | 0 | 0.00% | 0 |
23.07.04 | 35,100 | 150 | 31 | 0 | 0 | 0.00% | 0 |
23.07.03 | 34,615 | 485 | 95 | 0 | 0 | 0.00% | 0 |
23.06.30 | 34,455 | 160 | 35 | 0 | 0 | 0.00% | 0 |
23.06.29 | 34,470 | 15 | 74 | 0 | 0 | 0.00% | 0 |
23.06.28 | 34,635 | 165 | 30 | 0 | 0 | 0.00% | 0 |
23.06.27 | 34,660 | 25 | 40 | 0 | 0 | 0.00% | 0 |
23.06.26 | 34,495 | 165 | 30 | 0 | 0 | 0.00% | 0 |
23.06.23 | 34,655 | 160 | 30 | 0 | 0 | 0.00% | 0 |
23.06.22 | 34,570 | 85 | 34 | 0 | 0 | 0.00% | 0 |
23.06.21 | 34,880 | 310 | 30 | 0 | 0 | 0.00% | 0 |
23.06.20 | 34,960 | 80 | 30 | 0 | 0 | 0.00% | 0 |
23.06.19 | 35,135 | 175 | 30 | 0 | 0 | 0.00% | 0 |
23.06.16 | 34,990 | 145 | 30 | 0 | 0 | 0.00% | 0 |
23.06.15 | 35,090 | 100 | 30 | 0 | 0 | 0.00% | 0 |
23.06.14 | 35,290 | 200 | 30 | 0 | 0 | 0.00% | 0 |
23.06.13 | 35,105 | 185 | 30 | 0 | 0 | 0.00% | 0 |
23.06.12 | 35,335 | 230 | 40 | 0 | 0 | 0.00% | 0 |
23.06.09 | 34,905 | 430 | 123 | 0 | 0 | 0.00% | 0 |
23.06.08 | 34,925 | 20 | 59 | 0 | 0 | 0.00% | 0 |
23.06.07 | 35,000 | 75 | 31 | 0 | 0 | 0.00% | 0 |
23.06.05 | 34,910 | 90 | 37 | 0 | 0 | 0.00% | 0 |
23.06.02 | 34,475 | 435 | 57 | 0 | 0 | 0.00% | 0 |
23.06.01 | 34,650 | 175 | 30 | 0 | 0 | 0.00% | 0 |
23.05.31 | 34,830 | 180 | 130 | 0 | 0 | 0.00% | 0 |
23.05.30 | 34,370 | 460 | 34 | 0 | 0 | 0.00% | 0 |
23.05.26 | 34,235 | 135 | 33 | 0 | 0 | 0.00% | 0 |
23.05.25 | 34,290 | 55 | 34 | 0 | 0 | 0.00% | 0 |
23.05.24 | 34,410 | 120 | 30 | 0 | 0 | 0.00% | 0 |
23.05.23 | 34,320 | 90 | 315 | 0 | 0 | 0.00% | 0 |
23.05.22 | 34,085 | 235 | 36 | 0 | 0 | 0.00% | 0 |
23.05.19 | 33,640 | 445 | 51 | 0 | 0 | 0.00% | 0 |
23.05.18 | 33,310 | 330 | 34 | 0 | 0 | 0.00% | 0 |
23.05.17 | 33,200 | 110 | 31 | 0 | 0 | 0.00% | 0 |
23.05.16 | 33,120 | 80 | 62 | 0 | 0 | 0.00% | 0 |
23.05.15 | 33,010 | 110 | 37 | 0 | 0 | 0.00% | 0 |
23.05.12 | 33,185 | 175 | 30 | 0 | 0 | 0.00% | 0 |
23.05.11 | 33,280 | 95 | 30 | 0 | 0 | 0.00% | 0 |
23.05.10 | 33,460 | 180 | 30 | 0 | 0 | 0.00% | 0 |
23.05.09 | 33,570 | 110 | 30 | 0 | 0 | 0.00% | 0 |
23.05.08 | 33,200 | 370 | 33 | 0 | 0 | 0.00% | 0 |
23.05.04 | 33,280 | 80 | 80 | 0 | 0 | 0.00% | 0 |
23.05.03 | 33,570 | 290 | 30 | 0 | 0 | 0.00% | 0 |
23.05.02 | 33,360 | 210 | 40 | 0 | 0 | 0.00% | 0 |
23.04.28 | 33,160 | 200 | 30 | 0 | 0 | 0.00% | 0 |
23.04.27 | 33,655 | 95 | 645 | 0 | 0 | 0.00% | 0 |
23.04.26 | 33,700 | 45 | 30 | 0 | 0 | 0.00% | 0 |
23.04.25 | 34,120 | 420 | 30 | 0 | 0 | 0.00% | 0 |
23.04.24 | 34,360 | 240 | 1,164 | 0 | 0 | 0.00% | 0 |
23.04.21 | 34,520 | 160 | 3,571 | 0 | 0 | 0.00% | 0 |
23.04.20 | 34,620 | 100 | 4,911 | 0 | 0 | 0.00% | 0 |
23.04.19 | 34,605 | 15 | 81 | 0 | 0 | 0.00% | 0 |
23.04.18 | 34,650 | 45 | 31 | 0 | 0 | 0.00% | 0 |
23.04.17 | 34,780 | 130 | 34 | 0 | 0 | 0.00% | 0 |
23.04.14 | 34,530 | 155 | 27 | 0 | 0 | 0.00% | 0 |
23.04.13 | 34,450 | 80 | 166 | 0 | 0 | 0.00% | 0 |
23.04.12 | 34,320 | 130 | 994 | 0 | 0 | 0.00% | 0 |
23.04.11 | 33,880 | 440 | 744 | 0 | 0 | 0.00% | 0 |
23.04.10 | 33,570 | 310 | 30 | 0 | 0 | 0.00% | 0 |
23.04.07 | 33,030 | 540 | 1,693 | 0 | 0 | 0.00% | 0 |
23.04.06 | 33,600 | 570 | 36 | 0 | 0 | 0.00% | 0 |
23.04.05 | 33,415 | 185 | 30 | 0 | 0 | 0.00% | 0 |
23.04.04 | 33,265 | 150 | 2,400 | 0 | 0 | 0.00% | 0 |
23.04.03 | 33,480 | 215 | 33 | 0 | 0 | 0.00% | 0 |
23.03.31 | 33,020 | 460 | 47 | 0 | 0 | 0.00% | 0 |
23.03.30 | 32,805 | 215 | 660 | 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
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사