() I 코스피 ETF 11.21 15:32
14,720 | 전일 | 14,665 | 고가 | 14,870 | 상한가 | 0 |
거래량 (주) |
55,747 |
55 0.38% | 시가 | 14,485 | 저가 | 14,485 | 하한가 | 0 |
거래대금 (백만) |
820 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 14,665 | 55 | 55,747 | -7,637 | 103,328 | 3.69% | 2,696,672 |
24.11.20 | 14,630 | 35 | 33,517 | -12,342 | 110,965 | 3.96% | 2,689,035 |
24.11.19 | 14,505 | 125 | 61,424 | 4,608 | 123,307 | 4.40% | 2,676,693 |
24.11.18 | 13,910 | 595 | 116,522 | -23,448 | 118,699 | 4.40% | 2,581,301 |
24.11.15 | 13,850 | 60 | 124,300 | 53,932 | 142,147 | 5.26% | 2,557,853 |
24.11.14 | 13,830 | 55 | 153,501 | -63,182 | 88,215 | 3.27% | 2,611,785 |
24.11.13 | 14,580 | 750 | 160,831 | -41,257 | 151,397 | 5.82% | 2,448,603 |
24.11.12 | 15,205 | 625 | 96,100 | -42,032 | 192,654 | 7.41% | 2,407,346 |
24.11.11 | 15,725 | 520 | 70,906 | 18,955 | 234,686 | 9.03% | 2,365,314 |
24.11.08 | 15,735 | 10 | 63,791 | 11,778 | 215,731 | 8.30% | 2,384,269 |
24.11.07 | 15,755 | 20 | 54,229 | 203,953 | 203,953 | 7.84% | 2,396,047 |
24.11.06 | 15,870 | 115 | 84,774 | 0 | 0 | 0.00% | 0 |
24.11.05 | 15,985 | 115 | 60,494 | 0 | 0 | 0.00% | 0 |
24.11.04 | 15,505 | 480 | 67,198 | 0 | 0 | 0.00% | 0 |
24.11.01 | 15,730 | 225 | 58,523 | 0 | 0 | 0.00% | 0 |
24.10.31 | 16,195 | 465 | 135,601 | 0 | 0 | 0.00% | 0 |
24.10.30 | 16,460 | 265 | 37,824 | 0 | 0 | 0.00% | 0 |
24.10.29 | 16,400 | 60 | 45,258 | 0 | 0 | 0.00% | 0 |
24.10.28 | 16,125 | 275 | 41,548 | 0 | 0 | 0.00% | 0 |
24.10.25 | 16,110 | 15 | 35,792 | 0 | 0 | 0.00% | 0 |
24.10.24 | 16,345 | 235 | 45,586 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,975 | 370 | 126,673 | 0 | 0 | 0.00% | 0 |
24.10.22 | 16,420 | 445 | 142,462 | 0 | 0 | 0.00% | 0 |
24.10.21 | 16,345 | 75 | 58,960 | 0 | 0 | 0.00% | 0 |
24.10.18 | 16,530 | 185 | 61,503 | 0 | 0 | 0.00% | 0 |
24.10.17 | 16,455 | 75 | 55,088 | 0 | 0 | 0.00% | 0 |
24.10.16 | 16,770 | 315 | 49,001 | 0 | 0 | 0.00% | 0 |
24.10.15 | 16,670 | 100 | 84,320 | 0 | 0 | 0.00% | 0 |
24.10.14 | 16,295 | 375 | 80,558 | 0 | 0 | 0.00% | 0 |
24.10.11 | 16,270 | 25 | 61,605 | 0 | 0 | 0.00% | 0 |
24.10.10 | 16,190 | 80 | 69,004 | 0 | 0 | 0.00% | 0 |
24.10.08 | 16,430 | 240 | 48,401 | 0 | 0 | 0.00% | 0 |
24.10.07 | 15,950 | 480 | 94,965 | 0 | 0 | 0.00% | 0 |
24.10.04 | 15,870 | 80 | 73,659 | 0 | 0 | 0.00% | 0 |
24.10.02 | 16,325 | 455 | 133,653 | 0 | 0 | 0.00% | 0 |
24.09.30 | 17,100 | 775 | 118,811 | 0 | 0 | 0.00% | 0 |
24.09.27 | 17,230 | 130 | 141,491 | 0 | 0 | 0.00% | 0 |
24.09.26 | 16,165 | 1,065 | 91,388 | 0 | 0 | 0.00% | 0 |
24.09.25 | 16,630 | 465 | 126,886 | 0 | 0 | 0.00% | 0 |
24.09.24 | 16,260 | 370 | 93,667 | 0 | 0 | 0.00% | 0 |
24.09.23 | 16,195 | 65 | 49,813 | 0 | 0 | 0.00% | 0 |
24.09.20 | 16,070 | 125 | 82,476 | 0 | 0 | 0.00% | 0 |
24.09.19 | 16,125 | 55 | 39,026 | 0 | 0 | 0.00% | 0 |
24.09.13 | 16,100 | 25 | 107,317 | 0 | 0 | 0.00% | 0 |
24.09.12 | 15,390 | 710 | 113,321 | 0 | 0 | 0.00% | 0 |
24.09.11 | 15,640 | 250 | 102,324 | 0 | 0 | 0.00% | 0 |
24.09.10 | 15,840 | 200 | 42,399 | 0 | 0 | 0.00% | 0 |
24.09.09 | 16,050 | 210 | 127,262 | 0 | 0 | 0.00% | 0 |
24.09.06 | 16,350 | 300 | 76,211 | 0 | 0 | 0.00% | 0 |
24.09.05 | 16,425 | 75 | 75,095 | 0 | 0 | 0.00% | 0 |
24.09.04 | 17,645 | 1,220 | 171,830 | 0 | 0 | 0.00% | 0 |
24.09.03 | 17,880 | 235 | 34,388 | 0 | 0 | 0.00% | 0 |
24.09.02 | 17,950 | 70 | 38,201 | 0 | 0 | 0.00% | 0 |
24.08.30 | 17,775 | 175 | 36,424 | 0 | 0 | 0.00% | 0 |
24.08.29 | 18,250 | 475 | 41,778 | 0 | 0 | 0.00% | 0 |
24.08.28 | 18,210 | 40 | 26,364 | 0 | 0 | 0.00% | 0 |
24.08.27 | 18,370 | 160 | 29,697 | 0 | 0 | 0.00% | 0 |
24.08.26 | 18,565 | 195 | 35,529 | 0 | 0 | 0.00% | 0 |
24.08.23 | 18,595 | 30 | 32,272 | 0 | 0 | 0.00% | 0 |
24.08.22 | 18,550 | 45 | 25,571 | 0 | 0 | 0.00% | 0 |
24.08.21 | 18,600 | 50 | 24,145 | 0 | 0 | 0.00% | 0 |
24.08.20 | 18,220 | 380 | 58,305 | 0 | 0 | 0.00% | 0 |
24.08.19 | 18,545 | 325 | 47,435 | 0 | 0 | 0.00% | 0 |
24.08.16 | 17,745 | 800 | 150,544 | 0 | 0 | 0.00% | 0 |
24.08.14 | 17,380 | 365 | 96,894 | 0 | 0 | 0.00% | 0 |
24.08.13 | 17,230 | 150 | 107,566 | 0 | 0 | 0.00% | 0 |
24.08.12 | 16,905 | 325 | 127,291 | 0 | 0 | 0.00% | 0 |
24.08.09 | 16,330 | 575 | 141,089 | 0 | 0 | 0.00% | 0 |
24.08.08 | 16,665 | 335 | 174,544 | 0 | 0 | 0.00% | 0 |
24.08.07 | 15,985 | 680 | 170,639 | 0 | 0 | 0.00% | 0 |
24.08.06 | 16,340 | 355 | 492,357 | 0 | 0 | 0.00% | 0 |
24.08.05 | 18,580 | 2,240 | 473,708 | 0 | 0 | 0.00% | 0 |
24.08.02 | 20,260 | 1,680 | 208,553 | 0 | 0 | 0.00% | 0 |
24.08.01 | 20,195 | 65 | 78,672 | 0 | 0 | 0.00% | 0 |
24.07.31 | 19,665 | 530 | 63,091 | 0 | 0 | 0.00% | 0 |
24.07.30 | 20,035 | 370 | 27,938 | 0 | 0 | 0.00% | 0 |
24.07.29 | 19,610 | 425 | 58,499 | 0 | 0 | 0.00% | 0 |
24.07.26 | 19,390 | 220 | 46,582 | 0 | 0 | 0.00% | 0 |
24.07.25 | 20,115 | 725 | 138,743 | 0 | 0 | 0.00% | 0 |
24.07.24 | 20,355 | 240 | 47,546 | 0 | 0 | 0.00% | 0 |
24.07.23 | 20,280 | 75 | 68,167 | 0 | 0 | 0.00% | 0 |
24.07.22 | 20,620 | 340 | 49,551 | 0 | 0 | 0.00% | 0 |
24.07.19 | 21,145 | 525 | 76,713 | 0 | 0 | 0.00% | 0 |
24.07.18 | 21,445 | 300 | 48,962 | 0 | 0 | 0.00% | 0 |
24.07.17 | 21,840 | 395 | 28,397 | 0 | 0 | 0.00% | 0 |
24.07.16 | 21,795 | 45 | 24,733 | 0 | 0 | 0.00% | 0 |
24.07.15 | 21,565 | 230 | 20,908 | 0 | 0 | 0.00% | 0 |
24.07.12 | 22,145 | 580 | 41,127 | 0 | 0 | 0.00% | 0 |
24.07.11 | 21,885 | 260 | 46,707 | 0 | 0 | 0.00% | 0 |
24.07.10 | 21,905 | 20 | 41,998 | 0 | 0 | 0.00% | 0 |
24.07.09 | 21,770 | 135 | 27,401 | 0 | 0 | 0.00% | 0 |
24.07.08 | 21,905 | 135 | 35,088 | 0 | 0 | 0.00% | 0 |
24.07.05 | 21,110 | 795 | 111,366 | 0 | 0 | 0.00% | 0 |
24.07.04 | 20,560 | 550 | 66,929 | 0 | 0 | 0.00% | 0 |
24.07.03 | 20,395 | 165 | 42,656 | 0 | 0 | 0.00% | 0 |
24.07.02 | 20,715 | 320 | 64,991 | 0 | 0 | 0.00% | 0 |
24.07.01 | 20,615 | 100 | 63,518 | 0 | 0 | 0.00% | 0 |
24.06.28 | 20,410 | 205 | 55,866 | 0 | 0 | 0.00% | 0 |
24.06.27 | 20,415 | 5 | 104,855 | 0 | 0 | 0.00% | 0 |
24.06.26 | 20,145 | 270 | 71,376 | 0 | 0 | 0.00% | 0 |
24.06.25 | 20,005 | 140 | 37,590 | 0 | 0 | 0.00% | 0 |
24.06.24 | 20,300 | 295 | 70,577 | 0 | 0 | 0.00% | 0 |
24.06.21 | 20,670 | 370 | 58,929 | 0 | 0 | 0.00% | 0 |
24.06.20 | 20,540 | 130 | 70,755 | 0 | 0 | 0.00% | 0 |
24.06.19 | 19,890 | 650 | 130,757 | 0 | 0 | 0.00% | 0 |
24.06.18 | 19,540 | 350 | 103,107 | 0 | 0 | 0.00% | 0 |
24.06.17 | 19,755 | 215 | 30,021 | 0 | 0 | 0.00% | 0 |
24.06.14 | 19,660 | 95 | 39,493 | 0 | 0 | 0.00% | 0 |
24.06.13 | 19,290 | 370 | 134,595 | 0 | 0 | 0.00% | 0 |
24.06.12 | 18,990 | 300 | 62,250 | 0 | 0 | 0.00% | 0 |
24.06.11 | 18,980 | 10 | 37,121 | 0 | 0 | 0.00% | 0 |
24.06.10 | 19,315 | 335 | 64,484 | 0 | 0 | 0.00% | 0 |
24.06.07 | 18,820 | 495 | 77,412 | 0 | 0 | 0.00% | 0 |
24.06.05 | 18,465 | 355 | 69,745 | 0 | 0 | 0.00% | 0 |
24.06.04 | 18,770 | 305 | 47,862 | 0 | 0 | 0.00% | 0 |
24.06.03 | 18,090 | 680 | 56,452 | 0 | 0 | 0.00% | 0 |
24.05.31 | 18,130 | 40 | 32,597 | 0 | 0 | 0.00% | 0 |
24.05.30 | 18,795 | 665 | 101,594 | 0 | 0 | 0.00% | 0 |
24.05.29 | 19,335 | 540 | 64,056 | 0 | 0 | 0.00% | 0 |
24.05.28 | 19,370 | 35 | 30,103 | 0 | 0 | 0.00% | 0 |
24.05.27 | 18,820 | 550 | 37,706 | 0 | 0 | 0.00% | 0 |
24.05.24 | 19,425 | 605 | 72,721 | 0 | 0 | 0.00% | 0 |
24.05.23 | 19,395 | 30 | 42,397 | 0 | 0 | 0.00% | 0 |
24.05.22 | 19,425 | 30 | 41,638 | 0 | 0 | 0.00% | 0 |
24.05.21 | 19,635 | 210 | 20,066 | 0 | 0 | 0.00% | 0 |
24.05.20 | 19,305 | 330 | 31,026 | 0 | 0 | 0.00% | 0 |
24.05.17 | 19,755 | 450 | 35,784 | 0 | 0 | 0.00% | 0 |
24.05.16 | 19,360 | 395 | 125,257 | 0 | 0 | 0.00% | 0 |
24.05.14 | 19,330 | 30 | 23,088 | 0 | 0 | 0.00% | 0 |
24.05.13 | 19,430 | 100 | 62,604 | 0 | 0 | 0.00% | 0 |
24.05.10 | 19,245 | 185 | 60,077 | 0 | 0 | 0.00% | 0 |
24.05.09 | 19,700 | 455 | 94,804 | 0 | 0 | 0.00% | 0 |
24.05.08 | 19,520 | 180 | 47,826 | 0 | 0 | 0.00% | 0 |
24.05.07 | 18,680 | 840 | 107,102 | 0 | 0 | 0.00% | 0 |
24.05.03 | 18,700 | 20 | 47,993 | 0 | 0 | 0.00% | 0 |
24.05.02 | 18,805 | 105 | 30,898 | 0 | 0 | 0.00% | 0 |
24.04.30 | 18,715 | 90 | 90,266 | 0 | 0 | 0.00% | 0 |
24.04.29 | 18,330 | 385 | 61,620 | 0 | 0 | 0.00% | 0 |
24.04.26 | 17,975 | 355 | 103,715 | 0 | 0 | 0.00% | 0 |
24.04.25 | 18,595 | 620 | 86,747 | 0 | 0 | 0.00% | 0 |
24.04.24 | 17,910 | 685 | 190,665 | 0 | 0 | 0.00% | 0 |
24.04.23 | 17,995 | 85 | 59,053 | 0 | 0 | 0.00% | 0 |
24.04.22 | 17,530 | 465 | 80,145 | 0 | 0 | 0.00% | 0 |
24.04.19 | 18,215 | 685 | 182,769 | 0 | 0 | 0.00% | 0 |
24.04.18 | 17,635 | 580 | 73,734 | 0 | 0 | 0.00% | 0 |
24.04.17 | 18,090 | 455 | 91,829 | 0 | 0 | 0.00% | 0 |
24.04.16 | 18,905 | 815 | 130,745 | 0 | 0 | 0.00% | 0 |
24.04.15 | 19,085 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 19,445 | 360 | 35,410 | 0 | 0 | 0.00% | 0 |
24.04.11 | 19,500 | 55 | 72,248 | 0 | 0 | 0.00% | 0 |
24.04.09 | 19,740 | 240 | 121,624 | 0 | 0 | 0.00% | 0 |
24.04.08 | 19,560 | 180 | 42,598 | 0 | 0 | 0.00% | 0 |
24.04.05 | 20,000 | 440 | 116,082 | 0 | 0 | 0.00% | 0 |
24.04.04 | 19,435 | 565 | 113,183 | 0 | 0 | 0.00% | 0 |
24.04.03 | 20,040 | 605 | 88,643 | 0 | 0 | 0.00% | 0 |
24.04.02 | 19,940 | 100 | 102,570 | 0 | 0 | 0.00% | 0 |
24.04.01 | 19,915 | 25 | 42,254 | 0 | 0 | 0.00% | 0 |
24.03.29 | 19,790 | 125 | 124,124 | 0 | 0 | 0.00% | 0 |
24.03.28 | 19,810 | 20 | 127,411 | 0 | 0 | 0.00% | 0 |
24.03.27 | 19,785 | 25 | 87,583 | 0 | 0 | 0.00% | 0 |
24.03.26 | 19,415 | 370 | 220,471 | 0 | 0 | 0.00% | 0 |
24.03.25 | 19,560 | 145 | 119,150 | 0 | 0 | 0.00% | 0 |
24.03.22 | 19,660 | 100 | 76,330 | 0 | 0 | 0.00% | 0 |
24.03.21 | 18,625 | 1,035 | 229,224 | 0 | 0 | 0.00% | 0 |
24.03.20 | 18,035 | 590 | 115,860 | 0 | 0 | 0.00% | 0 |
24.03.19 | 18,445 | 410 | 130,509 | 0 | 0 | 0.00% | 0 |
24.03.18 | 18,255 | 190 | 80,315 | 0 | 0 | 0.00% | 0 |
24.03.15 | 18,945 | 690 | 89,360 | 0 | 0 | 0.00% | 0 |
24.03.14 | 18,615 | 330 | 94,523 | 0 | 0 | 0.00% | 0 |
24.03.13 | 18,425 | 190 | 113,515 | 0 | 0 | 0.00% | 0 |
24.03.12 | 18,175 | 250 | 50,165 | 0 | 0 | 0.00% | 0 |
24.03.11 | 18,460 | 285 | 152,500 | 0 | 0 | 0.00% | 0 |
24.03.08 | 17,940 | 520 | 97,321 | 0 | 0 | 0.00% | 0 |
24.03.07 | 17,935 | 5 | 45,771 | 0 | 0 | 0.00% | 0 |
24.03.06 | 18,045 | 110 | 55,802 | 0 | 0 | 0.00% | 0 |
24.03.05 | 18,380 | 335 | 41,023 | 0 | 0 | 0.00% | 0 |
24.03.04 | 17,825 | 555 | 120,117 | 0 | 0 | 0.00% | 0 |
24.02.29 | 17,965 | 140 | 62,016 | 0 | 0 | 0.00% | 0 |
24.02.28 | 17,525 | 440 | 97,985 | 0 | 0 | 0.00% | 0 |
24.02.27 | 17,815 | 290 | 95,139 | 0 | 0 | 0.00% | 0 |
24.02.26 | 18,130 | 315 | 77,262 | 0 | 0 | 0.00% | 0 |
24.02.23 | 18,000 | 130 | 155,721 | 0 | 0 | 0.00% | 0 |
24.02.22 | 17,850 | 150 | 97,112 | 0 | 0 | 0.00% | 0 |
24.02.21 | 17,925 | 75 | 157,368 | 0 | 0 | 0.00% | 0 |
24.02.20 | 18,330 | 405 | 129,833 | 0 | 0 | 0.00% | 0 |
24.02.19 | 17,790 | 540 | 133,607 | 0 | 0 | 0.00% | 0 |
24.02.16 | 17,475 | 315 | 177,180 | 0 | 0 | 0.00% | 0 |
24.02.15 | 17,470 | 5 | 131,822 | 0 | 0 | 0.00% | 0 |
24.02.14 | 17,965 | 495 | 147,129 | 0 | 0 | 0.00% | 0 |
24.02.13 | 17,595 | 370 | 172,451 | 0 | 0 | 0.00% | 0 |
24.02.08 | 17,535 | 60 | 161,247 | 0 | 0 | 0.00% | 0 |
24.02.07 | 17,060 | 475 | 197,040 | 0 | 0 | 0.00% | 0 |
24.02.06 | 17,215 | 155 | 185,427 | 0 | 0 | 0.00% | 0 |
24.02.05 | 17,585 | 370 | 247,845 | 0 | 0 | 0.00% | 0 |
24.02.02 | 16,530 | 1,055 | 554,996 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,995 | 535 | 254,161 | 0 | 0 | 0.00% | 0 |
24.01.31 | 16,180 | 185 | 126,534 | 0 | 0 | 0.00% | 0 |
24.01.30 | 16,250 | 70 | 213,603 | 0 | 0 | 0.00% | 0 |
24.01.29 | 15,850 | 400 | 237,464 | 0 | 0 | 0.00% | 0 |
24.01.26 | 15,790 | 60 | 138,443 | 0 | 0 | 0.00% | 0 |
24.01.25 | 15,770 | 20 | 113,617 | 0 | 0 | 0.00% | 0 |
24.01.24 | 15,915 | 145 | 121,119 | 0 | 0 | 0.00% | 0 |
24.01.23 | 15,770 | 145 | 158,853 | 0 | 0 | 0.00% | 0 |
24.01.22 | 15,725 | 45 | 152,289 | 0 | 0 | 0.00% | 0 |
24.01.19 | 15,265 | 460 | 202,330 | 0 | 0 | 0.00% | 0 |
24.01.18 | 15,140 | 125 | 429,300 | 0 | 0 | 0.00% | 0 |
24.01.17 | 15,900 | 760 | 334,474 | 0 | 0 | 0.00% | 0 |
24.01.16 | 16,375 | 475 | 136,166 | 0 | 0 | 0.00% | 0 |
24.01.15 | 16,260 | 115 | 69,785 | 0 | 0 | 0.00% | 0 |
24.01.12 | 16,590 | 330 | 146,300 | 0 | 0 | 0.00% | 0 |
24.01.11 | 16,550 | 40 | 110,357 | 0 | 0 | 0.00% | 0 |
24.01.10 | 16,925 | 375 | 169,815 | 0 | 0 | 0.00% | 0 |
24.01.09 | 17,065 | 140 | 325,866 | 0 | 0 | 0.00% | 0 |
24.01.08 | 17,240 | 175 | 210,335 | 0 | 0 | 0.00% | 0 |
24.01.05 | 17,325 | 85 | 180,589 | 0 | 0 | 0.00% | 0 |
24.01.04 | 17,620 | 295 | 242,784 | 0 | 0 | 0.00% | 0 |
24.01.03 | 18,620 | 1,000 | 127,313 | 0 | 0 | 0.00% | 0 |
24.01.02 | 18,400 | 220 | 97,719 | 0 | 0 | 0.00% | 0 |
23.12.28 | 17,820 | 580 | 133,388 | 0 | 0 | 0.00% | 0 |
23.12.27 | 17,365 | 455 | 82,573 | 0 | 0 | 0.00% | 0 |
23.12.26 | 17,280 | 85 | 45,583 | 0 | 0 | 0.00% | 0 |
23.12.22 | 17,160 | 120 | 58,556 | 0 | 0 | 0.00% | 0 |
23.12.21 | 17,385 | 225 | 56,641 | 0 | 0 | 0.00% | 0 |
23.12.20 | 16,730 | 655 | 241,362 | 0 | 0 | 0.00% | 0 |
23.12.19 | 16,685 | 45 | 52,742 | 0 | 0 | 0.00% | 0 |
23.12.18 | 16,630 | 55 | 197,826 | 0 | 0 | 0.00% | 0 |
23.12.15 | 16,360 | 270 | 194,197 | 0 | 0 | 0.00% | 0 |
23.12.14 | 15,970 | 390 | 138,057 | 0 | 0 | 0.00% | 0 |
23.12.13 | 16,265 | 295 | 73,486 | 0 | 0 | 0.00% | 0 |
23.12.12 | 16,095 | 170 | 68,382 | 0 | 0 | 0.00% | 0 |
23.12.11 | 15,990 | 105 | 87,479 | 0 | 0 | 0.00% | 0 |
23.12.08 | 15,560 | 430 | 84,563 | 0 | 0 | 0.00% | 0 |
23.12.07 | 15,685 | 125 | 41,868 | 0 | 0 | 0.00% | 0 |
23.12.06 | 15,605 | 80 | 22,607 | 0 | 0 | 0.00% | 0 |
23.12.05 | 15,955 | 350 | 50,683 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,780 | 175 | 107,643 | 0 | 0 | 0.00% | 0 |
23.12.01 | 16,105 | 325 | 100,427 | 0 | 0 | 0.00% | 0 |
23.11.30 | 16,000 | 105 | 53,141 | 0 | 0 | 0.00% | 0 |
23.11.29 | 16,075 | 75 | 108,554 | 0 | 0 | 0.00% | 0 |
23.11.28 | 15,715 | 360 | 87,753 | 0 | 0 | 0.00% | 0 |
23.11.27 | 15,765 | 50 | 29,842 | 0 | 0 | 0.00% | 0 |
23.11.24 | 16,025 | 260 | 49,415 | 0 | 0 | 0.00% | 0 |
23.11.23 | 15,995 | 30 | 64,599 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,955 | 40 | 60,866 | 0 | 0 | 0.00% | 0 |
23.11.21 | 15,770 | 185 | 196,171 | 0 | 0 | 0.00% | 0 |
23.11.20 | 15,555 | 215 | 142,515 | 0 | 0 | 0.00% | 0 |
23.11.17 | 15,720 | 165 | 155,725 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,745 | 0 | 57,312 | 0 | 0 | 0.00% | 0 |
23.11.15 | 15,100 | 645 | 219,889 | 0 | 0 | 0.00% | 0 |
23.11.14 | 14,800 | 300 | 132,906 | 0 | 0 | 0.00% | 0 |
23.11.13 | 14,810 | 10 | 86,121 | 0 | 0 | 0.00% | 0 |
23.11.10 | 14,995 | 185 | 127,662 | 0 | 0 | 0.00% | 0 |
23.11.09 | 14,870 | 125 | 167,487 | 0 | 0 | 0.00% | 0 |
23.11.08 | 15,120 | 250 | 153,876 | 0 | 0 | 0.00% | 0 |
23.11.07 | 15,640 | 520 | 320,615 | 0 | 0 | 0.00% | 0 |
23.11.06 | 14,330 | 1,310 | 305,741 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,040 | 290 | 158,070 | 0 | 0 | 0.00% | 0 |
23.11.02 | 13,615 | 425 | 237,252 | 0 | 0 | 0.00% | 0 |
23.11.01 | 13,245 | 370 | 86,809 | 0 | 0 | 0.00% | 0 |
23.10.31 | 13,580 | 335 | 165,709 | 0 | 0 | 0.00% | 0 |
23.10.30 | 13,500 | 80 | 103,152 | 0 | 0 | 0.00% | 0 |
23.10.27 | 13,515 | 15 | 213,023 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,270 | 755 | 240,955 | 0 | 0 | 0.00% | 0 |
23.10.25 | 14,420 | 150 | 65,713 | 0 | 0 | 0.00% | 0 |
23.10.24 | 14,180 | 240 | 172,837 | 0 | 0 | 0.00% | 0 |
23.10.23 | 14,350 | 170 | 144,276 | 0 | 0 | 0.00% | 0 |
23.10.20 | 14,830 | 480 | 457,712 | 0 | 0 | 0.00% | 0 |
23.10.19 | 15,380 | 550 | 192,692 | 0 | 0 | 0.00% | 0 |
23.10.18 | 15,255 | 125 | 79,161 | 0 | 0 | 0.00% | 0 |
23.10.17 | 14,900 | 355 | 32,279 | 0 | 0 | 0.00% | 0 |
23.10.16 | 15,125 | 225 | 32,016 | 0 | 0 | 0.00% | 0 |
23.10.13 | 15,370 | 245 | 11,362 | 0 | 0 | 0.00% | 0 |
23.10.12 | 15,015 | 355 | 25,408 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,550 | 465 | 51,758 | 0 | 0 | 0.00% | 0 |
23.10.10 | 14,510 | 40 | 31,673 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,465 | 45 | 14,339 | 0 | 0 | 0.00% | 0 |
23.10.05 | 14,500 | 35 | 67,270 | 0 | 0 | 0.00% | 0 |
23.10.04 | 15,255 | 755 | 131,138 | 0 | 0 | 0.00% | 0 |
23.09.27 | 15,245 | 10 | 59,587 | 0 | 0 | 0.00% | 0 |
23.09.26 | 15,650 | 405 | 92,981 | 0 | 0 | 0.00% | 0 |
23.09.25 | 15,640 | 10 | 64,447 | 0 | 0 | 0.00% | 0 |
23.09.22 | 15,725 | 85 | 101,248 | 0 | 0 | 0.00% | 0 |
23.09.21 | 16,315 | 590 | 80,032 | 0 | 0 | 0.00% | 0 |
23.09.20 | 16,305 | 10 | 26,939 | 0 | 0 | 0.00% | 0 |
23.09.19 | 16,565 | 260 | 39,621 | 0 | 0 | 0.00% | 0 |
23.09.18 | 16,920 | 355 | 37,920 | 0 | 0 | 0.00% | 0 |
23.09.15 | 16,475 | 445 | 92,795 | 0 | 0 | 0.00% | 0 |
23.09.14 | 16,080 | 395 | 28,750 | 0 | 0 | 0.00% | 0 |
23.09.13 | 16,020 | 60 | 11,781 | 0 | 0 | 0.00% | 0 |
23.09.12 | 16,200 | 180 | 18,079 | 0 | 0 | 0.00% | 0 |
23.09.11 | 16,110 | 90 | 18,332 | 0 | 0 | 0.00% | 0 |
23.09.08 | 16,095 | 15 | 16,967 | 0 | 0 | 0.00% | 0 |
23.09.07 | 16,255 | 160 | 18,307 | 0 | 0 | 0.00% | 0 |
23.09.06 | 16,450 | 195 | 20,423 | 0 | 0 | 0.00% | 0 |
23.09.05 | 16,485 | 35 | 28,519 | 0 | 0 | 0.00% | 0 |
23.09.04 | 16,260 | 225 | 43,523 | 0 | 0 | 0.00% | 0 |
23.09.01 | 15,945 | 315 | 31,688 | 0 | 0 | 0.00% | 0 |
23.08.31 | 15,960 | 15 | 29,453 | 0 | 0 | 0.00% | 0 |
23.08.30 | 15,855 | 105 | 40,467 | 0 | 0 | 0.00% | 0 |
23.08.29 | 15,755 | 100 | 20,785 | 0 | 0 | 0.00% | 0 |
23.08.28 | 15,535 | 220 | 13,193 | 0 | 0 | 0.00% | 0 |
23.08.25 | 15,880 | 345 | 18,964 | 0 | 0 | 0.00% | 0 |
23.08.24 | 15,455 | 425 | 39,193 | 0 | 0 | 0.00% | 0 |
23.08.23 | 15,520 | 65 | 14,501 | 0 | 0 | 0.00% | 0 |
23.08.22 | 15,395 | 125 | 34,770 | 0 | 0 | 0.00% | 0 |
23.08.21 | 15,415 | 20 | 33,865 | 0 | 0 | 0.00% | 0 |
23.08.18 | 15,575 | 160 | 36,638 | 0 | 0 | 0.00% | 0 |
23.08.17 | 15,665 | 90 | 69,162 | 0 | 0 | 0.00% | 0 |
23.08.16 | 16,145 | 480 | 65,128 | 0 | 0 | 0.00% | 0 |
23.08.14 | 16,440 | 295 | 34,337 | 0 | 0 | 0.00% | 0 |
23.08.11 | 16,500 | 60 | 24,835 | 0 | 0 | 0.00% | 0 |
23.08.10 | 16,640 | 140 | 33,319 | 0 | 0 | 0.00% | 0 |
23.08.09 | 16,295 | 345 | 33,608 | 0 | 0 | 0.00% | 0 |
23.08.08 | 16,580 | 285 | 50,588 | 0 | 0 | 0.00% | 0 |
23.08.07 | 16,645 | 65 | 50,229 | 0 | 0 | 0.00% | 0 |
23.08.04 | 16,680 | 35 | 60,241 | 0 | 0 | 0.00% | 0 |
23.08.03 | 16,900 | 220 | 71,890 | 0 | 0 | 0.00% | 0 |
23.08.02 | 17,650 | 750 | 184,830 | 0 | 0 | 0.00% | 0 |
23.08.01 | 17,110 | 540 | 104,133 | 0 | 0 | 0.00% | 0 |
23.07.31 | 16,945 | 165 | 45,680 | 0 | 0 | 0.00% | 0 |
23.07.28 | 16,990 | 45 | 25,789 | 0 | 0 | 0.00% | 0 |
23.07.27 | 16,605 | 385 | 42,180 | 0 | 0 | 0.00% | 0 |
23.07.26 | 17,045 | 440 | 52,521 | 0 | 0 | 0.00% | 0 |
23.07.25 | 16,975 | 70 | 24,061 | 0 | 0 | 0.00% | 0 |
23.07.24 | 16,805 | 170 | 45,062 | 0 | 0 | 0.00% | 0 |
23.07.21 | 16,760 | 45 | 96,757 | 0 | 0 | 0.00% | 0 |
23.07.20 | 16,890 | 130 | 37,380 | 0 | 0 | 0.00% | 0 |
23.07.19 | 16,930 | 40 | 38,569 | 0 | 0 | 0.00% | 0 |
23.07.18 | 17,130 | 200 | 41,880 | 0 | 0 | 0.00% | 0 |
23.07.17 | 17,255 | 125 | 43,223 | 0 | 0 | 0.00% | 0 |
23.07.14 | 16,765 | 490 | 101,961 | 0 | 0 | 0.00% | 0 |
23.07.13 | 16,500 | 265 | 65,407 | 0 | 0 | 0.00% | 0 |
23.07.12 | 16,295 | 205 | 34,042 | 0 | 0 | 0.00% | 0 |
23.07.11 | 15,735 | 560 | 50,449 | 0 | 0 | 0.00% | 0 |
23.07.10 | 15,775 | 40 | 50,971 | 0 | 0 | 0.00% | 0 |
23.07.07 | 16,235 | 460 | 74,791 | 0 | 0 | 0.00% | 0 |
23.07.06 | 16,505 | 270 | 80,902 | 0 | 0 | 0.00% | 0 |
23.07.05 | 16,805 | 300 | 35,163 | 0 | 0 | 0.00% | 0 |
23.07.04 | 16,940 | 135 | 28,653 | 0 | 0 | 0.00% | 0 |
23.07.03 | 16,440 | 500 | 90,999 | 0 | 0 | 0.00% | 0 |
23.06.30 | 16,380 | 60 | 42,764 | 0 | 0 | 0.00% | 0 |
23.06.29 | 16,370 | 10 | 47,072 | 0 | 0 | 0.00% | 0 |
23.06.28 | 16,545 | 175 | 28,715 | 0 | 0 | 0.00% | 0 |
23.06.27 | 16,570 | 25 | 18,137 | 0 | 0 | 0.00% | 0 |
23.06.26 | 16,420 | 150 | 108,996 | 0 | 0 | 0.00% | 0 |
23.06.23 | 16,575 | 155 | 43,114 | 0 | 0 | 0.00% | 0 |
23.06.22 | 16,510 | 65 | 36,503 | 0 | 0 | 0.00% | 0 |
23.06.21 | 16,800 | 290 | 101,173 | 0 | 0 | 0.00% | 0 |
23.06.20 | 16,880 | 80 | 28,151 | 0 | 0 | 0.00% | 0 |
23.06.19 | 17,040 | 160 | 24,960 | 0 | 0 | 0.00% | 0 |
23.06.16 | 16,900 | 140 | 40,779 | 0 | 0 | 0.00% | 0 |
23.06.15 | 17,005 | 105 | 29,837 | 0 | 0 | 0.00% | 0 |
23.06.14 | 17,180 | 175 | 42,863 | 0 | 0 | 0.00% | 0 |
23.06.13 | 17,005 | 175 | 42,338 | 0 | 0 | 0.00% | 0 |
23.06.12 | 17,240 | 235 | 50,291 | 0 | 0 | 0.00% | 0 |
23.06.09 | 16,800 | 440 | 134,811 | 0 | 0 | 0.00% | 0 |
23.06.08 | 16,865 | 65 | 40,499 | 0 | 0 | 0.00% | 0 |
23.06.07 | 16,930 | 65 | 68,092 | 0 | 0 | 0.00% | 0 |
23.06.05 | 16,780 | 150 | 40,077 | 0 | 0 | 0.00% | 0 |
23.06.02 | 16,410 | 370 | 37,624 | 0 | 0 | 0.00% | 0 |
23.06.01 | 16,475 | 65 | 19,916 | 0 | 0 | 0.00% | 0 |
23.05.31 | 16,695 | 220 | 30,732 | 0 | 0 | 0.00% | 0 |
23.05.30 | 16,305 | 390 | 58,520 | 0 | 0 | 0.00% | 0 |
23.05.26 | 16,155 | 150 | 23,718 | 0 | 0 | 0.00% | 0 |
23.05.25 | 16,200 | 45 | 24,027 | 0 | 0 | 0.00% | 0 |
23.05.24 | 16,300 | 100 | 40,732 | 0 | 0 | 0.00% | 0 |
23.05.23 | 16,020 | 280 | 59,349 | 0 | 0 | 0.00% | 0 |
23.05.22 | 16,010 | 10 | 90,076 | 0 | 0 | 0.00% | 0 |
23.05.19 | 15,580 | 430 | 58,756 | 0 | 0 | 0.00% | 0 |
23.05.18 | 15,295 | 285 | 46,102 | 0 | 0 | 0.00% | 0 |
23.05.17 | 15,200 | 95 | 28,403 | 0 | 0 | 0.00% | 0 |
23.05.16 | 15,150 | 50 | 37,404 | 0 | 0 | 0.00% | 0 |
23.05.15 | 15,050 | 100 | 48,000 | 0 | 0 | 0.00% | 0 |
23.05.12 | 15,200 | 150 | 21,882 | 0 | 0 | 0.00% | 0 |
23.05.11 | 15,260 | 60 | 23,872 | 0 | 0 | 0.00% | 0 |
23.05.10 | 15,445 | 185 | 23,877 | 0 | 0 | 0.00% | 0 |
23.05.09 | 15,545 | 100 | 15,146 | 0 | 0 | 0.00% | 0 |
23.05.08 | 15,225 | 320 | 41,039 | 0 | 0 | 0.00% | 0 |
23.05.04 | 15,290 | 65 | 19,478 | 0 | 0 | 0.00% | 0 |
23.05.03 | 15,550 | 260 | 27,522 | 0 | 0 | 0.00% | 0 |
23.05.02 | 15,270 | 280 | 57,929 | 0 | 0 | 0.00% | 0 |
23.04.28 | 15,210 | 60 | 54,810 | 0 | 0 | 0.00% | 0 |
23.04.27 | 15,095 | 115 | 53,236 | 0 | 0 | 0.00% | 0 |
23.04.26 | 15,165 | 70 | 32,209 | 0 | 0 | 0.00% | 0 |
23.04.25 | 15,540 | 375 | 54,779 | 0 | 0 | 0.00% | 0 |
23.04.24 | 15,745 | 205 | 49,945 | 0 | 0 | 0.00% | 0 |
23.04.21 | 15,900 | 155 | 56,554 | 0 | 0 | 0.00% | 0 |
23.04.20 | 16,025 | 125 | 26,230 | 0 | 0 | 0.00% | 0 |
23.04.19 | 16,000 | 25 | 32,266 | 0 | 0 | 0.00% | 0 |
23.04.18 | 16,040 | 40 | 20,093 | 0 | 0 | 0.00% | 0 |
23.04.17 | 16,030 | 10 | 29,442 | 0 | 0 | 0.00% | 0 |
23.04.14 | 15,915 | 145 | 64,115 | 0 | 0 | 0.00% | 0 |
23.04.13 | 15,885 | 30 | 61,755 | 0 | 0 | 0.00% | 0 |
23.04.12 | 15,740 | 145 | 129,815 | 0 | 0 | 0.00% | 0 |
23.04.11 | 15,350 | 390 | 67,841 | 0 | 0 | 0.00% | 0 |
23.04.10 | 15,085 | 265 | 61,818 | 0 | 0 | 0.00% | 0 |
23.04.07 | 14,605 | 480 | 50,934 | 0 | 0 | 0.00% | 0 |
23.04.06 | 15,100 | 495 | 72,833 | 0 | 0 | 0.00% | 0 |
23.04.05 | 14,900 | 200 | 60,731 | 0 | 0 | 0.00% | 0 |
23.04.04 | 14,805 | 95 | 49,524 | 0 | 0 | 0.00% | 0 |
23.04.03 | 14,925 | 120 | 61,267 | 0 | 0 | 0.00% | 0 |
23.03.31 | 14,605 | 320 | 117,047 | 0 | 0 | 0.00% | 0 |
23.03.30 | 14,410 | 195 | 100,688 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
비트코인, 9만8천달러선도 넘어…美SEC 위원장 "1월20일 사퇴"
-
2
[속보] 비트코인, 사상 첫 9만9000달러선 돌파...10만달러 눈앞
-
3
당정, 민생경제 협의회…서민금융·소액주주 지원대책 논의
-
4
[속보] 비트코인, 사상 첫 9만9천달러선 돌파
-
5
[사이테크+] "16만 광년 밖 외부 은하 내 적색 초거성 확대 촬영 성공"
-
6
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
7
전세사기 피해자 2만4천668명…938명 추가 인정
-
8
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
9
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
10
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출