() I 코스피 ETF 11.21 15:32
6,930 | 전일 | 6,860 | 고가 | 6,945 | 상한가 | 0 |
거래량 (주) |
6,600 |
70 1.02% | 시가 | 6,895 | 저가 | 6,755 | 하한가 | 0 |
거래대금 (백만) |
46 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 6,860 | 70 | 6,600 | 0 | 0 | 0.00% | 1,440,000 |
24.11.20 | 6,790 | 70 | 11,150 | 0 | 0 | 0.00% | 1,440,000 |
24.11.19 | 6,750 | 40 | 2,095 | 0 | 0 | 0.00% | 1,440,000 |
24.11.18 | 6,610 | 140 | 2,753 | 0 | 0 | 0.00% | 1,440,000 |
24.11.15 | 6,610 | 0 | 4,324 | 0 | 0 | 0.00% | 1,440,000 |
24.11.14 | 6,675 | 0 | 6,527 | 0 | 0 | 0.00% | 1,440,000 |
24.11.13 | 6,815 | 140 | 24,341 | 0 | 0 | 0.00% | 1,440,000 |
24.11.12 | 6,890 | 75 | 5,948 | 0 | 0 | 0.00% | 1,440,000 |
24.11.11 | 6,900 | 10 | 6,436 | 0 | 0 | 0.00% | 1,440,000 |
24.11.08 | 6,935 | 35 | 4,973 | 0 | 0 | 0.00% | 1,440,000 |
24.11.07 | 6,965 | 30 | 11,834 | 0 | 0 | 0.00% | 1,440,000 |
24.11.06 | 7,050 | 85 | 16,031 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,030 | 20 | 12,067 | 0 | 0 | 0.00% | 0 |
24.11.04 | 6,970 | 60 | 16,708 | 0 | 0 | 0.00% | 0 |
24.11.01 | 6,960 | 10 | 22,721 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,025 | 65 | 9,527 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,065 | 10 | 3,201 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,145 | 80 | 12,487 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,025 | 120 | 1,557 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,125 | 100 | 8,798 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,215 | 90 | 2,705 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,150 | 65 | 1,602 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,220 | 70 | 7,745 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,200 | 20 | 1,599 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,260 | 60 | 4,415 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,250 | 10 | 4,766 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,290 | 40 | 3,760 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,350 | 60 | 17,537 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,340 | 10 | 18,663 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,345 | 5 | 2,629 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,400 | 55 | 3,071 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,475 | 75 | 3,265 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,455 | 20 | 1,192 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,410 | 45 | 3,200 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,545 | 135 | 29,587 | 0 | 0 | 0.00% | 0 |
24.09.30 | 7,600 | 55 | 7,339 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,640 | 40 | 12,109 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,510 | 130 | 11,239 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,640 | 130 | 14,968 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,485 | 155 | 19,028 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,495 | 10 | 5,357 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,445 | 50 | 4,925 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,395 | 50 | 3,316 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,360 | 35 | 6,342 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,280 | 80 | 11,291 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,245 | 35 | 2,279 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,305 | 60 | 1,757 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,290 | 15 | 5,094 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,435 | 145 | 2,800 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,375 | 60 | 1,622 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,550 | 175 | 27,098 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,580 | 30 | 19,842 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,540 | 40 | 45,059 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,465 | 75 | 24,136 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,400 | 65 | 5,359 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,490 | 90 | 3,924 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,415 | 75 | 6,608 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,400 | 15 | 1,680 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,375 | 25 | 2,164 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,275 | 100 | 9,034 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,200 | 75 | 9,241 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,190 | 10 | 45,088 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,215 | 25 | 19,389 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,160 | 55 | 5,834 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,110 | 50 | 2,531 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,115 | 5 | 14,740 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,005 | 110 | 4,215 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,960 | 45 | 18,795 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,020 | 60 | 9,664 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,910 | 110 | 4,391 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,720 | 190 | 21,928 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,350 | 630 | 29,973 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,540 | 190 | 26,350 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,455 | 85 | 65,800 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,405 | 50 | 6,414 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,450 | 45 | 12,923 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,480 | 30 | 29,427 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,525 | 45 | 12,573 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,620 | 95 | 15,229 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,665 | 45 | 4,993 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,655 | 10 | 6,520 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,750 | 95 | 16,852 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,765 | 15 | 10,785 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,765 | 0 | 15,493 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,845 | 80 | 10,903 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,890 | 45 | 6,770 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,850 | 40 | 11,228 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,850 | 0 | 37,785 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,770 | 80 | 14,873 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,750 | 20 | 11,855 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,700 | 50 | 40,280 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,725 | 25 | 56,468 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,650 | 75 | 30,694 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,595 | 55 | 8,302 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,560 | 35 | 5,190 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,630 | 70 | 9,368 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,575 | 55 | 34,780 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,500 | 75 | 14,339 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,575 | 75 | 14,914 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,600 | 25 | 17,493 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,585 | 15 | 3,647 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,600 | 15 | 24,399 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,560 | 40 | 16,060 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,510 | 50 | 10,933 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,385 | 125 | 36,069 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,410 | 25 | 9,185 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,420 | 10 | 4,182 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,440 | 20 | 11,176 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,460 | 20 | 10,879 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,395 | 65 | 17,241 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,430 | 35 | 6,795 | 0 | 0 | 0.00% | 0 |
24.06.10 | 7,495 | 65 | 3,315 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,450 | 45 | 20,834 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,425 | 25 | 14,782 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,560 | 135 | 15,405 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,480 | 80 | 55,542 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,500 | 20 | 12,865 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,660 | 160 | 8,230 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,750 | 90 | 16,136 | 0 | 0 | 0.00% | 0 |
24.05.28 | 7,625 | 125 | 26,767 | 0 | 0 | 0.00% | 0 |
24.05.27 | 7,570 | 55 | 10,394 | 0 | 0 | 0.00% | 0 |
24.05.24 | 7,595 | 25 | 16,329 | 0 | 0 | 0.00% | 0 |
24.05.23 | 7,570 | 25 | 15,388 | 0 | 0 | 0.00% | 0 |
24.05.22 | 7,550 | 20 | 4,492 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,660 | 110 | 21,417 | 0 | 0 | 0.00% | 0 |
24.05.20 | 7,635 | 25 | 18,895 | 0 | 0 | 0.00% | 0 |
24.05.17 | 7,710 | 75 | 13,554 | 0 | 0 | 0.00% | 0 |
24.05.16 | 7,640 | 70 | 19,873 | 0 | 0 | 0.00% | 0 |
24.05.14 | 7,590 | 50 | 29,499 | 0 | 0 | 0.00% | 0 |
24.05.13 | 7,600 | 10 | 8,745 | 0 | 0 | 0.00% | 0 |
24.05.10 | 7,555 | 45 | 32,988 | 0 | 0 | 0.00% | 0 |
24.05.09 | 7,560 | 5 | 20,151 | 0 | 0 | 0.00% | 0 |
24.05.08 | 7,535 | 25 | 19,055 | 0 | 0 | 0.00% | 0 |
24.05.07 | 7,465 | 70 | 15,791 | 0 | 0 | 0.00% | 0 |
24.05.03 | 7,440 | 25 | 17,535 | 0 | 0 | 0.00% | 0 |
24.05.02 | 7,510 | 70 | 12,132 | 0 | 0 | 0.00% | 0 |
24.04.30 | 7,415 | 95 | 19,052 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,330 | 215 | 9,689 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,270 | 60 | 14,375 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,350 | 80 | 6,166 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,260 | 90 | 10,759 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,275 | 15 | 5,317 | 0 | 0 | 0.00% | 0 |
24.04.22 | 7,160 | 115 | 14,127 | 0 | 0 | 0.00% | 0 |
24.04.19 | 7,220 | 60 | 9,053 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,105 | 115 | 7,871 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,130 | 25 | 17,308 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,240 | 110 | 12,337 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,280 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,295 | 15 | 23,260 | 0 | 0 | 0.00% | 0 |
24.04.11 | 7,375 | 80 | 14,801 | 0 | 0 | 0.00% | 0 |
24.04.09 | 7,380 | 5 | 7,857 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,410 | 30 | 8,205 | 0 | 0 | 0.00% | 0 |
24.04.05 | 7,420 | 10 | 5,911 | 0 | 0 | 0.00% | 0 |
24.04.04 | 7,390 | 30 | 5,808 | 0 | 0 | 0.00% | 0 |
24.04.03 | 7,570 | 180 | 25,501 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,650 | 80 | 21,349 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,660 | 10 | 18,622 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,690 | 30 | 6,076 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,720 | 30 | 11,672 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,745 | 25 | 21,540 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,800 | 55 | 41,701 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,760 | 40 | 5,345 | 0 | 0 | 0.00% | 0 |
24.03.22 | 7,780 | 20 | 13,209 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,640 | 140 | 18,894 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,620 | 20 | 5,958 | 0 | 0 | 0.00% | 0 |
24.03.19 | 7,685 | 65 | 13,768 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,695 | 10 | 10,825 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,810 | 115 | 7,145 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,770 | 40 | 11,466 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,740 | 30 | 13,275 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,655 | 85 | 17,263 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,675 | 20 | 15,132 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,640 | 35 | 10,846 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,635 | 5 | 12,557 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,660 | 25 | 12,102 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,730 | 70 | 13,217 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,755 | 25 | 14,830 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,760 | 5 | 28,614 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,695 | 65 | 14,201 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,830 | 135 | 27,343 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,925 | 95 | 15,685 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,960 | 35 | 20,013 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,035 | 75 | 12,691 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,045 | 10 | 7,046 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,105 | 60 | 27,460 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,000 | 105 | 18,892 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,820 | 180 | 50,144 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,750 | 70 | 6,742 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,820 | 70 | 14,618 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,880 | 60 | 15,655 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,810 | 70 | 21,559 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,710 | 100 | 23,189 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,810 | 100 | 13,239 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,820 | 10 | 22,395 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,615 | 205 | 33,441 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,490 | 125 | 19,546 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,465 | 25 | 19,081 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,400 | 65 | 23,134 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,365 | 35 | 8,042 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,310 | 55 | 6,667 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,300 | 10 | 11,022 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,250 | 50 | 4,201 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,175 | 75 | 6,589 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,255 | 80 | 9,145 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,270 | 15 | 9,162 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,220 | 50 | 13,830 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,435 | 215 | 19,882 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,520 | 85 | 8,442 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,570 | 50 | 11,476 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,720 | 150 | 10,201 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,720 | 0 | 24,307 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,785 | 65 | 17,884 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,820 | 35 | 18,867 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,790 | 30 | 23,990 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,800 | 10 | 9,385 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,845 | 45 | 1,984 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,990 | 145 | 18,647 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,985 | 5 | 39,457 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,845 | 140 | 21,659 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,805 | 40 | 14,686 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,805 | 0 | 3,182 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,775 | 30 | 4,154 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,860 | 85 | 14,229 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,780 | 80 | 22,714 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,790 | 10 | 6,223 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,795 | 5 | 7,274 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,675 | 120 | 9,950 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,615 | 60 | 11,065 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,685 | 70 | 10,596 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,635 | 50 | 8,471 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,630 | 5 | 5,620 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,560 | 70 | 18,516 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,695 | 135 | 11,460 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,685 | 10 | 4,501 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,720 | 35 | 7,376 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,750 | 30 | 5,250 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,860 | 110 | 11,624 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,820 | 40 | 3,760 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,935 | 115 | 10,167 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,910 | 25 | 17,945 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,925 | 15 | 10,314 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,000 | 75 | 4,637 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,055 | 55 | 3,382 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,050 | 5 | 2,840 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,930 | 120 | 6,740 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,895 | 35 | 21,863 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,910 | 15 | 45,969 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,860 | 50 | 1,053 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,700 | 160 | 6,846 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,610 | 90 | 612 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,645 | 35 | 764 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,715 | 70 | 3,952 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,735 | 20 | 697 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,730 | 5 | 6,335 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,880 | 150 | 4,626 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,535 | 345 | 23,330 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,425 | 110 | 3,945 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,315 | 110 | 8,017 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,310 | 5 | 26,732 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,385 | 75 | 5,724 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,360 | 45 | 5,416 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,425 | 65 | 3,523 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,675 | 250 | 8,633 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,650 | 25 | 6,461 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,595 | 55 | 4,643 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,650 | 55 | 4,472 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,725 | 75 | 4,112 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,885 | 160 | 1,423 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,940 | 55 | 4,805 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,885 | 55 | 1,119 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,940 | 55 | 1,780 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,990 | 50 | 7,793 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,940 | 50 | 3,388 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,795 | 145 | 6,718 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,685 | 110 | 4,298 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,780 | 95 | 15,820 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,765 | 15 | 3,784 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,950 | 185 | 39,710 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,975 | 25 | 1,567 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,045 | 70 | 5,086 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,090 | 45 | 19,761 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,110 | 20 | 16,740 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,265 | 155 | 8,312 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,275 | 10 | 1,714 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,380 | 105 | 10,949 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,380 | 0 | 4,730 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,255 | 125 | 19,981 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,145 | 110 | 6,634 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,140 | 5 | 7,667 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,180 | 40 | 4,892 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,170 | 10 | 6,141 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,200 | 30 | 16,340 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,320 | 120 | 9,489 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,410 | 90 | 12,250 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,395 | 15 | 22,715 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,275 | 120 | 13,712 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,275 | 0 | 52,650 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,310 | 35 | 1,857 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,255 | 55 | 17,031 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,200 | 55 | 7,375 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,140 | 60 | 9,355 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,135 | 5 | 3,053 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,110 | 25 | 19,643 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,170 | 60 | 8,761 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,120 | 50 | 12,276 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,115 | 5 | 17,371 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,240 | 125 | 17,274 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,245 | 5 | 21,039 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,395 | 150 | 6,515 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,535 | 140 | 7,130 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,545 | 10 | 12,733 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,510 | 35 | 5,005 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,390 | 120 | 5,234 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,435 | 45 | 9,365 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,470 | 35 | 8,338 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,510 | 40 | 10,155 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,580 | 70 | 6,540 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,605 | 25 | 12,217 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,520 | 85 | 17,275 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,525 | 5 | 18,642 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,655 | 130 | 16,557 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,780 | 125 | 14,878 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,975 | 195 | 28,692 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,890 | 85 | 13,137 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,870 | 20 | 5,338 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,875 | 5 | 7,212 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,890 | 15 | 11,363 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,910 | 20 | 9,505 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,915 | 5 | 29,132 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,985 | 70 | 10,690 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,900 | 85 | 15,769 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,800 | 100 | 7,392 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,735 | 65 | 8,915 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,625 | 110 | 9,230 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,710 | 85 | 9,934 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,850 | 140 | 316,531 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,140 | 290 | 20,815 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,230 | 90 | 13,865 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,310 | 80 | 4,154 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,180 | 130 | 16,298 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,100 | 80 | 21,884 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,185 | 85 | 8,669 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,335 | 150 | 8,682 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,320 | 15 | 2,869 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,345 | 25 | 4,950 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,480 | 135 | 6,990 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,490 | 10 | 5,052 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,555 | 65 | 13,746 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,655 | 100 | 7,270 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,600 | 55 | 7,789 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,470 | 130 | 13,607 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,525 | 55 | 9,977 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,620 | 95 | 6,843 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,625 | 5 | 4,802 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,670 | 45 | 3,912 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,605 | 65 | 11,737 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,630 | 25 | 6,490 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,605 | 25 | 19,334 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,460 | 145 | 20,029 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,295 | 165 | 32,742 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,355 | 60 | 13,546 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,455 | 100 | 9,060 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,215 | 240 | 28,069 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,285 | 70 | 10,583 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,365 | 80 | 5,132 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,380 | 15 | 4,487 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,290 | 90 | 20,132 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,300 | 10 | 8,033 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,260 | 40 | 16,277 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,240 | 20 | 10,186 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,125 | 115 | 8,441 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,135 | 10 | 4,946 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,115 | 20 | 3,706 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,270 | 155 | 11,151 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,280 | 10 | 10,998 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,300 | 20 | 13,008 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,325 | 25 | 12,031 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,195 | 130 | 8,917 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,180 | 15 | 5,166 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,330 | 150 | 4,889 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,280 | 50 | 43,339 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,280 | 0 | 9,132 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,440 | 5 | 3,696 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,490 | 50 | 7,841 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,555 | 65 | 4,369 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,670 | 115 | 12,200 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,775 | 105 | 14,885 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,865 | 90 | 384,390 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,920 | 55 | 18,644 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,850 | 70 | 14,276 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,950 | 100 | 9,527 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,940 | 30 | 20,875 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,795 | 145 | 21,028 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,745 | 50 | 27,509 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,490 | 255 | 35,884 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,410 | 80 | 7,370 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,400 | 10 | 11,941 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,530 | 130 | 8,072 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,450 | 80 | 22,816 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,415 | 35 | 8,462 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,450 | 35 | 20,970 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,335 | 115 | 17,703 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,350 | 15 | 12,126 | 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