파워 200
(152870) I 코스피 ETF 11.21 15:3233,345 | 전일 | 33,275 | 고가 | 33,490 | 상한가 | 43,345 |
거래량 (주) |
43 |
70 0.21% | 시가 | 33,225 | 저가 | 33,225 | 하한가 | 23,345 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 33,275 | 70 | 43 | 0 | 16 | 0.00% | 1,199,984 |
24.11.20 | 33,260 | 15 | 60 | 16 | 16 | 0.00% | 1,199,984 |
24.11.19 | 33,080 | 180 | 78 | 0 | 0 | 0.00% | 1,200,000 |
24.11.18 | 32,365 | 715 | 83 | 0 | 16 | 0.00% | 1,199,984 |
24.11.15 | 32,115 | 250 | 47 | 0 | 16 | 0.00% | 1,199,984 |
24.11.14 | 32,275 | 0 | 113 | 0 | 16 | 0.00% | 1,199,984 |
24.11.13 | 33,105 | 830 | 133 | 4 | 16 | 0.00% | 1,199,984 |
24.11.12 | 33,825 | 720 | 125 | 11 | 12 | 0.00% | 1,199,988 |
24.11.11 | 34,365 | 540 | 65 | -7 | 1 | 0.00% | 1,199,999 |
24.11.08 | 34,435 | 70 | 51 | 8 | 8 | 0.00% | 1,199,992 |
24.11.07 | 34,405 | 30 | 63 | 0 | 0 | 0.00% | 950,000 |
24.11.06 | 34,525 | 120 | 60 | 0 | 0 | 0.00% | 0 |
24.11.05 | 34,680 | 155 | 53 | 0 | 0 | 0.00% | 0 |
24.11.04 | 34,150 | 530 | 58 | 0 | 0 | 0.00% | 0 |
24.11.01 | 34,450 | 300 | 63 | 0 | 0 | 0.00% | 0 |
24.10.31 | 34,815 | 365 | 53 | 0 | 0 | 0.00% | 0 |
24.10.30 | 35,335 | 345 | 43 | 0 | 0 | 0.00% | 0 |
24.10.29 | 35,230 | 105 | 72 | 0 | 0 | 0.00% | 0 |
24.10.28 | 34,920 | 310 | 51 | 0 | 0 | 0.00% | 0 |
24.10.25 | 34,895 | 25 | 62 | 0 | 0 | 0.00% | 0 |
24.10.24 | 35,210 | 315 | 44 | 0 | 0 | 0.00% | 0 |
24.10.23 | 34,725 | 485 | 72 | 0 | 0 | 0.00% | 0 |
24.10.22 | 35,245 | 520 | 62 | 0 | 0 | 0.00% | 0 |
24.10.21 | 35,130 | 115 | 62 | 0 | 0 | 0.00% | 0 |
24.10.18 | 35,340 | 210 | 98 | 0 | 0 | 0.00% | 0 |
24.10.17 | 35,235 | 105 | 98 | 0 | 0 | 0.00% | 0 |
24.10.16 | 35,620 | 385 | 43 | 0 | 0 | 0.00% | 0 |
24.10.15 | 35,420 | 200 | 54 | 0 | 0 | 0.00% | 0 |
24.10.14 | 35,080 | 340 | 72 | 0 | 0 | 0.00% | 0 |
24.10.11 | 34,970 | 110 | 49 | 0 | 0 | 0.00% | 0 |
24.10.10 | 34,940 | 30 | 39 | 0 | 0 | 0.00% | 0 |
24.10.08 | 35,180 | 240 | 59 | 0 | 0 | 0.00% | 0 |
24.10.07 | 34,680 | 500 | 61 | 0 | 0 | 0.00% | 0 |
24.10.04 | 34,555 | 125 | 47 | 0 | 0 | 0.00% | 0 |
24.10.02 | 35,160 | 605 | 61 | 0 | 0 | 0.00% | 0 |
24.09.30 | 35,845 | 685 | 67 | 0 | 0 | 0.00% | 0 |
24.09.27 | 36,020 | 175 | 108 | 0 | 0 | 0.00% | 0 |
24.09.26 | 34,845 | 1,175 | 258 | 0 | 0 | 0.00% | 0 |
24.09.25 | 35,375 | 530 | 92 | 0 | 0 | 0.00% | 0 |
24.09.24 | 34,945 | 430 | 75 | 0 | 0 | 0.00% | 0 |
24.09.23 | 34,845 | 100 | 50,066 | 0 | 0 | 0.00% | 0 |
24.09.20 | 34,755 | 90 | 99 | 0 | 0 | 0.00% | 0 |
24.09.19 | 34,815 | 60 | 20,086 | 0 | 0 | 0.00% | 0 |
24.09.13 | 34,720 | 95 | 57 | 0 | 0 | 0.00% | 0 |
24.09.12 | 33,960 | 760 | 50,067 | 0 | 0 | 0.00% | 0 |
24.09.11 | 34,250 | 290 | 57 | 0 | 0 | 0.00% | 0 |
24.09.10 | 34,475 | 225 | 67,853 | 0 | 0 | 0.00% | 0 |
24.09.09 | 34,635 | 160 | 32 | 0 | 0 | 0.00% | 0 |
24.09.06 | 34,995 | 360 | 73,165 | 0 | 0 | 0.00% | 0 |
24.09.05 | 35,045 | 50 | 8,184 | 0 | 0 | 0.00% | 0 |
24.09.04 | 36,290 | 1,245 | 53,222 | 0 | 0 | 0.00% | 0 |
24.09.03 | 36,535 | 245 | 59 | 0 | 0 | 0.00% | 0 |
24.09.02 | 36,710 | 175 | 51 | 0 | 0 | 0.00% | 0 |
24.08.30 | 36,385 | 325 | 43 | 0 | 0 | 0.00% | 0 |
24.08.29 | 36,820 | 435 | 93 | 0 | 0 | 0.00% | 0 |
24.08.28 | 36,825 | 5 | 41 | 0 | 0 | 0.00% | 0 |
24.08.27 | 37,045 | 220 | 44 | 0 | 0 | 0.00% | 0 |
24.08.26 | 37,200 | 155 | 44 | 0 | 0 | 0.00% | 0 |
24.08.23 | 37,275 | 75 | 46 | 0 | 0 | 0.00% | 0 |
24.08.22 | 37,165 | 110 | 97 | 0 | 0 | 0.00% | 0 |
24.08.21 | 37,255 | 90 | 864 | 0 | 0 | 0.00% | 0 |
24.08.20 | 36,865 | 390 | 82 | 0 | 0 | 0.00% | 0 |
24.08.19 | 37,220 | 355 | 37 | 0 | 0 | 0.00% | 0 |
24.08.16 | 36,330 | 890 | 169 | 0 | 0 | 0.00% | 0 |
24.08.14 | 36,035 | 295 | 100 | 0 | 0 | 0.00% | 0 |
24.08.13 | 35,890 | 145 | 41 | 0 | 0 | 0.00% | 0 |
24.08.12 | 35,490 | 400 | 60 | 0 | 0 | 0.00% | 0 |
24.08.09 | 34,920 | 570 | 49 | 0 | 0 | 0.00% | 0 |
24.08.08 | 35,235 | 315 | 86 | 0 | 0 | 0.00% | 0 |
24.08.07 | 34,445 | 790 | 64 | 0 | 0 | 0.00% | 0 |
24.08.06 | 33,680 | 765 | 4,978 | 0 | 0 | 0.00% | 0 |
24.08.05 | 36,915 | 3,235 | 5,307 | 0 | 0 | 0.00% | 0 |
24.08.02 | 38,485 | 1,570 | 58 | 0 | 0 | 0.00% | 0 |
24.08.01 | 38,425 | 60 | 195 | 0 | 0 | 0.00% | 0 |
24.07.31 | 37,895 | 530 | 33 | 0 | 0 | 0.00% | 0 |
24.07.30 | 38,400 | 395 | 135 | 0 | 0 | 0.00% | 0 |
24.07.29 | 37,935 | 465 | 232 | 0 | 0 | 0.00% | 0 |
24.07.26 | 37,675 | 260 | 50 | 0 | 0 | 0.00% | 0 |
24.07.25 | 38,435 | 760 | 45 | 0 | 0 | 0.00% | 0 |
24.07.24 | 38,585 | 150 | 53 | 0 | 0 | 0.00% | 0 |
24.07.23 | 38,565 | 20 | 39 | 0 | 0 | 0.00% | 0 |
24.07.22 | 38,905 | 340 | 249 | 0 | 0 | 0.00% | 0 |
24.07.19 | 39,395 | 490 | 78 | 0 | 0 | 0.00% | 0 |
24.07.18 | 39,635 | 240 | 43 | 0 | 0 | 0.00% | 0 |
24.07.17 | 40,030 | 395 | 284 | 0 | 0 | 0.00% | 0 |
24.07.16 | 39,960 | 70 | 368 | 0 | 0 | 0.00% | 0 |
24.07.15 | 39,755 | 205 | 54 | 0 | 0 | 0.00% | 0 |
24.07.12 | 40,275 | 520 | 3,734 | 0 | 0 | 0.00% | 0 |
24.07.11 | 40,025 | 250 | 4,880 | 0 | 0 | 0.00% | 0 |
24.07.10 | 40,020 | 5 | 45 | 0 | 0 | 0.00% | 0 |
24.07.09 | 39,925 | 95 | 68 | 0 | 0 | 0.00% | 0 |
24.07.08 | 40,025 | 100 | 2,592 | 0 | 0 | 0.00% | 0 |
24.07.05 | 39,330 | 695 | 92 | 0 | 0 | 0.00% | 0 |
24.07.04 | 38,755 | 575 | 1,167 | 0 | 0 | 0.00% | 0 |
24.07.03 | 38,660 | 95 | 550 | 0 | 0 | 0.00% | 0 |
24.07.02 | 38,895 | 235 | 5,469 | 0 | 0 | 0.00% | 0 |
24.07.01 | 38,915 | 20 | 49 | 0 | 0 | 0.00% | 0 |
24.06.28 | 38,610 | 305 | 63 | 0 | 0 | 0.00% | 0 |
24.06.27 | 38,645 | 35 | 571 | 0 | 0 | 0.00% | 0 |
24.06.26 | 38,345 | 300 | 54 | 0 | 0 | 0.00% | 0 |
24.06.25 | 38,245 | 100 | 9,224 | 0 | 0 | 0.00% | 0 |
24.06.24 | 38,510 | 265 | 79 | 0 | 0 | 0.00% | 0 |
24.06.21 | 38,865 | 355 | 91 | 0 | 0 | 0.00% | 0 |
24.06.20 | 38,720 | 145 | 578 | 0 | 0 | 0.00% | 0 |
24.06.19 | 38,130 | 590 | 15,334 | 0 | 0 | 0.00% | 0 |
24.06.18 | 37,735 | 395 | 587 | 0 | 0 | 0.00% | 0 |
24.06.17 | 37,935 | 200 | 46 | 0 | 0 | 0.00% | 0 |
24.06.14 | 37,985 | 50 | 49 | 0 | 0 | 0.00% | 0 |
24.06.13 | 37,535 | 450 | 73 | 0 | 0 | 0.00% | 0 |
24.06.12 | 37,225 | 310 | 69 | 0 | 0 | 0.00% | 0 |
24.06.11 | 37,160 | 65 | 67 | 0 | 0 | 0.00% | 0 |
24.06.10 | 37,550 | 390 | 50 | 0 | 0 | 0.00% | 0 |
24.06.07 | 37,065 | 485 | 50 | 0 | 0 | 0.00% | 0 |
24.06.05 | 36,660 | 405 | 46 | 0 | 0 | 0.00% | 0 |
24.06.04 | 36,965 | 305 | 591 | 0 | 0 | 0.00% | 0 |
24.06.03 | 36,285 | 680 | 48 | 0 | 0 | 0.00% | 0 |
24.05.31 | 36,315 | 30 | 75 | 0 | 0 | 0.00% | 0 |
24.05.30 | 36,965 | 650 | 39 | 0 | 0 | 0.00% | 0 |
24.05.29 | 37,505 | 540 | 52 | 0 | 0 | 0.00% | 0 |
24.05.28 | 37,495 | 10 | 63 | 0 | 0 | 0.00% | 0 |
24.05.27 | 36,985 | 510 | 43 | 0 | 0 | 0.00% | 0 |
24.05.24 | 37,580 | 595 | 49 | 0 | 0 | 0.00% | 0 |
24.05.23 | 37,565 | 15 | 46 | 0 | 0 | 0.00% | 0 |
24.05.22 | 37,580 | 15 | 47 | 0 | 0 | 0.00% | 0 |
24.05.21 | 37,785 | 205 | 48 | 0 | 0 | 0.00% | 0 |
24.05.20 | 37,470 | 315 | 147 | 0 | 0 | 0.00% | 0 |
24.05.17 | 37,945 | 475 | 179 | 0 | 0 | 0.00% | 0 |
24.05.16 | 37,510 | 435 | 55 | 0 | 0 | 0.00% | 0 |
24.05.14 | 37,440 | 70 | 60 | 0 | 0 | 0.00% | 0 |
24.05.13 | 37,540 | 100 | 623 | 0 | 0 | 0.00% | 0 |
24.05.10 | 37,355 | 185 | 400 | 0 | 0 | 0.00% | 0 |
24.05.09 | 37,745 | 390 | 316 | 0 | 0 | 0.00% | 0 |
24.05.08 | 37,575 | 170 | 607 | 0 | 0 | 0.00% | 0 |
24.05.07 | 36,750 | 825 | 754 | 0 | 0 | 0.00% | 0 |
24.05.03 | 36,745 | 5 | 50 | 0 | 0 | 0.00% | 0 |
24.05.02 | 36,940 | 195 | 45 | 0 | 0 | 0.00% | 0 |
24.04.30 | 36,750 | 190 | 54 | 0 | 0 | 0.00% | 0 |
24.04.29 | 36,970 | 330 | 47 | 0 | 0 | 0.00% | 0 |
24.04.26 | 36,580 | 390 | 177 | 0 | 0 | 0.00% | 0 |
24.04.25 | 37,220 | 640 | 78 | 0 | 0 | 0.00% | 0 |
24.04.24 | 36,515 | 705 | 67 | 0 | 0 | 0.00% | 0 |
24.04.23 | 36,575 | 60 | 54 | 0 | 0 | 0.00% | 0 |
24.04.22 | 36,030 | 545 | 48 | 0 | 0 | 0.00% | 0 |
24.04.19 | 36,795 | 765 | 3,461 | 0 | 0 | 0.00% | 0 |
24.04.18 | 36,115 | 680 | 40 | 0 | 0 | 0.00% | 0 |
24.04.17 | 36,560 | 445 | 43 | 0 | 0 | 0.00% | 0 |
24.04.16 | 37,400 | 840 | 113 | 0 | 0 | 0.00% | 0 |
24.04.15 | 37,595 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 37,900 | 305 | 56 | 0 | 0 | 0.00% | 0 |
24.04.11 | 37,970 | 70 | 39 | 0 | 0 | 0.00% | 0 |
24.04.09 | 38,225 | 255 | 34 | 0 | 0 | 0.00% | 0 |
24.04.08 | 38,045 | 180 | 47 | 0 | 0 | 0.00% | 0 |
24.04.05 | 38,480 | 435 | 44 | 0 | 0 | 0.00% | 0 |
24.04.04 | 37,910 | 570 | 67 | 0 | 0 | 0.00% | 0 |
24.04.03 | 38,510 | 600 | 721 | 0 | 0 | 0.00% | 0 |
24.04.02 | 38,385 | 125 | 43 | 0 | 0 | 0.00% | 0 |
24.04.01 | 38,385 | 0 | 95 | 0 | 0 | 0.00% | 0 |
24.03.29 | 38,215 | 170 | 53 | 0 | 0 | 0.00% | 0 |
24.03.28 | 38,255 | 40 | 44 | 0 | 0 | 0.00% | 0 |
24.03.27 | 38,210 | 45 | 5,177 | 0 | 0 | 0.00% | 0 |
24.03.26 | 37,870 | 340 | 68 | 0 | 0 | 0.00% | 0 |
24.03.25 | 37,980 | 110 | 49 | 0 | 0 | 0.00% | 0 |
24.03.22 | 38,150 | 170 | 2,154 | 0 | 0 | 0.00% | 0 |
24.03.21 | 37,075 | 1,075 | 377 | 0 | 0 | 0.00% | 0 |
24.03.20 | 36,470 | 605 | 51 | 0 | 0 | 0.00% | 0 |
24.03.19 | 36,865 | 395 | 1,427 | 0 | 0 | 0.00% | 0 |
24.03.18 | 36,685 | 180 | 1,817 | 0 | 0 | 0.00% | 0 |
24.03.15 | 37,375 | 690 | 60 | 0 | 0 | 0.00% | 0 |
24.03.14 | 37,040 | 335 | 50 | 0 | 0 | 0.00% | 0 |
24.03.13 | 36,825 | 215 | 86 | 0 | 0 | 0.00% | 0 |
24.03.12 | 36,565 | 260 | 48 | 0 | 0 | 0.00% | 0 |
24.03.11 | 36,845 | 280 | 756 | 0 | 0 | 0.00% | 0 |
24.03.08 | 36,350 | 495 | 143 | 0 | 0 | 0.00% | 0 |
24.03.07 | 36,275 | 75 | 42 | 0 | 0 | 0.00% | 0 |
24.03.06 | 36,415 | 140 | 50 | 0 | 0 | 0.00% | 0 |
24.03.05 | 36,710 | 295 | 54 | 0 | 0 | 0.00% | 0 |
24.03.04 | 36,290 | 420 | 76 | 0 | 0 | 0.00% | 0 |
24.02.29 | 36,320 | 30 | 44 | 0 | 0 | 0.00% | 0 |
24.02.28 | 35,870 | 450 | 46 | 0 | 0 | 0.00% | 0 |
24.02.27 | 36,145 | 275 | 48 | 0 | 0 | 0.00% | 0 |
24.02.26 | 36,475 | 330 | 2,831 | 0 | 0 | 0.00% | 0 |
24.02.23 | 36,345 | 130 | 123 | 0 | 0 | 0.00% | 0 |
24.02.22 | 36,180 | 165 | 46 | 0 | 0 | 0.00% | 0 |
24.02.21 | 36,225 | 45 | 48 | 0 | 0 | 0.00% | 0 |
24.02.20 | 36,665 | 440 | 323 | 0 | 0 | 0.00% | 0 |
24.02.19 | 36,105 | 560 | 171 | 0 | 0 | 0.00% | 0 |
24.02.16 | 35,735 | 370 | 5,070 | 0 | 0 | 0.00% | 0 |
24.02.15 | 35,810 | 75 | 108 | 0 | 0 | 0.00% | 0 |
24.02.14 | 36,260 | 450 | 45 | 0 | 0 | 0.00% | 0 |
24.02.13 | 35,895 | 365 | 318 | 0 | 0 | 0.00% | 0 |
24.02.08 | 35,820 | 75 | 48 | 0 | 0 | 0.00% | 0 |
24.02.07 | 35,315 | 505 | 51 | 0 | 0 | 0.00% | 0 |
24.02.06 | 35,475 | 160 | 3,602 | 0 | 0 | 0.00% | 0 |
24.02.05 | 35,900 | 425 | 2,511 | 0 | 0 | 0.00% | 0 |
24.02.02 | 34,755 | 1,145 | 44 | 0 | 0 | 0.00% | 0 |
24.02.01 | 34,250 | 505 | 56 | 0 | 0 | 0.00% | 0 |
24.01.31 | 34,340 | 90 | 49 | 0 | 0 | 0.00% | 0 |
24.01.30 | 34,370 | 30 | 46 | 0 | 0 | 0.00% | 0 |
24.01.29 | 33,980 | 390 | 54 | 0 | 0 | 0.00% | 0 |
24.01.26 | 33,930 | 50 | 42 | 0 | 0 | 0.00% | 0 |
24.01.25 | 33,890 | 40 | 46 | 0 | 0 | 0.00% | 0 |
24.01.24 | 34,045 | 155 | 52 | 0 | 0 | 0.00% | 0 |
24.01.23 | 33,830 | 215 | 45 | 0 | 0 | 0.00% | 0 |
24.01.22 | 33,830 | 0 | 85 | 0 | 0 | 0.00% | 0 |
24.01.19 | 33,300 | 530 | 45 | 0 | 0 | 0.00% | 0 |
24.01.18 | 33,155 | 145 | 57 | 0 | 0 | 0.00% | 0 |
24.01.17 | 33,960 | 805 | 55 | 0 | 0 | 0.00% | 0 |
24.01.16 | 34,475 | 515 | 37 | 0 | 0 | 0.00% | 0 |
24.01.15 | 34,350 | 125 | 46 | 0 | 0 | 0.00% | 0 |
24.01.12 | 34,660 | 310 | 38 | 0 | 0 | 0.00% | 0 |
24.01.11 | 34,620 | 40 | 47 | 0 | 0 | 0.00% | 0 |
24.01.10 | 35,000 | 380 | 41 | 0 | 0 | 0.00% | 0 |
24.01.09 | 35,145 | 145 | 52 | 0 | 0 | 0.00% | 0 |
24.01.08 | 35,250 | 105 | 45 | 0 | 0 | 0.00% | 0 |
24.01.05 | 35,350 | 100 | 69 | 0 | 0 | 0.00% | 0 |
24.01.04 | 35,685 | 335 | 46 | 0 | 0 | 0.00% | 0 |
24.01.03 | 36,650 | 965 | 83 | 0 | 0 | 0.00% | 0 |
24.01.02 | 36,505 | 145 | 1,754 | 0 | 0 | 0.00% | 0 |
23.12.28 | 35,860 | 645 | 2,036 | 0 | 0 | 0.00% | 0 |
23.12.27 | 35,455 | 405 | 106 | 0 | 0 | 0.00% | 0 |
23.12.26 | 35,295 | 160 | 2,296 | 0 | 0 | 0.00% | 0 |
23.12.22 | 35,170 | 125 | 168 | 0 | 0 | 0.00% | 0 |
23.12.21 | 35,380 | 210 | 145 | 0 | 0 | 0.00% | 0 |
23.12.20 | 34,780 | 600 | 544 | 0 | 0 | 0.00% | 0 |
23.12.19 | 34,685 | 95 | 43 | 0 | 0 | 0.00% | 0 |
23.12.18 | 34,660 | 25 | 60 | 0 | 0 | 0.00% | 0 |
23.12.15 | 34,415 | 245 | 52 | 0 | 0 | 0.00% | 0 |
23.12.14 | 34,025 | 390 | 1,834 | 0 | 0 | 0.00% | 0 |
23.12.13 | 34,310 | 285 | 50 | 0 | 0 | 0.00% | 0 |
23.12.12 | 34,180 | 130 | 82 | 0 | 0 | 0.00% | 0 |
23.12.11 | 34,045 | 135 | 35 | 0 | 0 | 0.00% | 0 |
23.12.08 | 33,580 | 465 | 99 | 0 | 0 | 0.00% | 0 |
23.12.07 | 33,715 | 135 | 93 | 0 | 0 | 0.00% | 0 |
23.12.06 | 33,595 | 120 | 80 | 0 | 0 | 0.00% | 0 |
23.12.05 | 34,000 | 405 | 74 | 0 | 0 | 0.00% | 0 |
23.12.04 | 33,800 | 200 | 44 | 0 | 0 | 0.00% | 0 |
23.12.01 | 34,235 | 435 | 43 | 0 | 0 | 0.00% | 0 |
23.11.30 | 33,985 | 250 | 37 | 0 | 0 | 0.00% | 0 |
23.11.29 | 34,105 | 120 | 46 | 0 | 0 | 0.00% | 0 |
23.11.28 | 33,700 | 405 | 37 | 0 | 0 | 0.00% | 0 |
23.11.27 | 33,765 | 65 | 45 | 0 | 0 | 0.00% | 0 |
23.11.24 | 34,015 | 250 | 50 | 0 | 0 | 0.00% | 0 |
23.11.23 | 34,015 | 0 | 45 | 0 | 0 | 0.00% | 0 |
23.11.22 | 33,935 | 80 | 43 | 0 | 0 | 0.00% | 0 |
23.11.21 | 33,785 | 150 | 61 | 0 | 0 | 0.00% | 0 |
23.11.20 | 33,510 | 275 | 1,626 | 0 | 0 | 0.00% | 0 |
23.11.17 | 33,735 | 225 | 46 | 0 | 0 | 0.00% | 0 |
23.11.16 | 33,710 | 35 | 36 | 0 | 0 | 0.00% | 0 |
23.11.15 | 33,025 | 685 | 69 | 0 | 0 | 0.00% | 0 |
23.11.14 | 32,665 | 360 | 49 | 0 | 0 | 0.00% | 0 |
23.11.13 | 32,705 | 40 | 42 | 0 | 0 | 0.00% | 0 |
23.11.10 | 32,905 | 200 | 45 | 0 | 0 | 0.00% | 0 |
23.11.09 | 32,735 | 170 | 56 | 0 | 0 | 0.00% | 0 |
23.11.08 | 33,000 | 265 | 40 | 0 | 0 | 0.00% | 0 |
23.11.07 | 33,635 | 635 | 47 | 0 | 0 | 0.00% | 0 |
23.11.06 | 32,120 | 1,515 | 243 | 0 | 0 | 0.00% | 0 |
23.11.03 | 31,755 | 365 | 152 | 0 | 0 | 0.00% | 0 |
23.11.02 | 31,300 | 455 | 143 | 0 | 0 | 0.00% | 0 |
23.11.01 | 30,800 | 500 | 44 | 0 | 0 | 0.00% | 0 |
23.10.31 | 31,255 | 455 | 42 | 0 | 0 | 0.00% | 0 |
23.10.30 | 31,240 | 125 | 44 | 0 | 0 | 0.00% | 0 |
23.10.27 | 31,235 | 5 | 42 | 0 | 0 | 0.00% | 0 |
23.10.26 | 32,060 | 825 | 54 | 0 | 0 | 0.00% | 0 |
23.10.25 | 32,220 | 160 | 51 | 0 | 0 | 0.00% | 0 |
23.10.24 | 31,985 | 235 | 48 | 0 | 0 | 0.00% | 0 |
23.10.23 | 32,185 | 200 | 49 | 0 | 0 | 0.00% | 0 |
23.10.20 | 32,695 | 510 | 53 | 0 | 0 | 0.00% | 0 |
23.10.19 | 33,295 | 600 | 90 | 0 | 0 | 0.00% | 0 |
23.10.18 | 33,135 | 160 | 59 | 0 | 0 | 0.00% | 0 |
23.10.17 | 32,775 | 360 | 6,152 | 0 | 0 | 0.00% | 0 |
23.10.16 | 33,020 | 245 | 73 | 0 | 0 | 0.00% | 0 |
23.10.13 | 33,275 | 255 | 57 | 0 | 0 | 0.00% | 0 |
23.10.12 | 32,875 | 400 | 56 | 0 | 0 | 0.00% | 0 |
23.10.11 | 32,340 | 535 | 47 | 0 | 0 | 0.00% | 0 |
23.10.10 | 32,300 | 40 | 31 | 0 | 0 | 0.00% | 0 |
23.10.06 | 32,220 | 80 | 460 | 0 | 0 | 0.00% | 0 |
23.10.05 | 32,270 | 50 | 56 | 0 | 0 | 0.00% | 0 |
23.10.04 | 33,160 | 890 | 58 | 0 | 0 | 0.00% | 0 |
23.09.27 | 33,060 | 100 | 42 | 0 | 0 | 0.00% | 0 |
23.09.26 | 33,480 | 420 | 94 | 0 | 0 | 0.00% | 0 |
23.09.25 | 33,470 | 10 | 44 | 0 | 0 | 0.00% | 0 |
23.09.22 | 33,570 | 100 | 55 | 0 | 0 | 0.00% | 0 |
23.09.21 | 34,155 | 585 | 37 | 0 | 0 | 0.00% | 0 |
23.09.20 | 34,175 | 20 | 48 | 0 | 0 | 0.00% | 0 |
23.09.19 | 34,415 | 240 | 54 | 0 | 0 | 0.00% | 0 |
23.09.18 | 34,845 | 430 | 1,344 | 0 | 0 | 0.00% | 0 |
23.09.15 | 34,410 | 435 | 45 | 0 | 0 | 0.00% | 0 |
23.09.14 | 33,935 | 475 | 34 | 0 | 0 | 0.00% | 0 |
23.09.13 | 33,880 | 55 | 144 | 0 | 0 | 0.00% | 0 |
23.09.12 | 34,100 | 220 | 339 | 0 | 0 | 0.00% | 0 |
23.09.11 | 33,975 | 125 | 40 | 0 | 0 | 0.00% | 0 |
23.09.08 | 33,960 | 15 | 50 | 0 | 0 | 0.00% | 0 |
23.09.07 | 34,100 | 140 | 46 | 0 | 0 | 0.00% | 0 |
23.09.06 | 34,365 | 265 | 2,365 | 0 | 0 | 0.00% | 0 |
23.09.05 | 34,365 | 0 | 53 | 0 | 0 | 0.00% | 0 |
23.09.04 | 34,155 | 210 | 49 | 0 | 0 | 0.00% | 0 |
23.09.01 | 33,860 | 295 | 47 | 0 | 0 | 0.00% | 0 |
23.08.31 | 33,815 | 45 | 46 | 0 | 0 | 0.00% | 0 |
23.08.30 | 33,710 | 105 | 34 | 0 | 0 | 0.00% | 0 |
23.08.29 | 33,530 | 180 | 88 | 0 | 0 | 0.00% | 0 |
23.08.28 | 33,310 | 220 | 50 | 0 | 0 | 0.00% | 0 |
23.08.25 | 33,645 | 335 | 49 | 0 | 0 | 0.00% | 0 |
23.08.24 | 33,225 | 420 | 424 | 0 | 0 | 0.00% | 0 |
23.08.23 | 33,280 | 55 | 74 | 0 | 0 | 0.00% | 0 |
23.08.22 | 33,180 | 100 | 43 | 0 | 0 | 0.00% | 0 |
23.08.21 | 33,150 | 30 | 52 | 0 | 0 | 0.00% | 0 |
23.08.18 | 33,330 | 180 | 161 | 0 | 0 | 0.00% | 0 |
23.08.17 | 33,405 | 75 | 90 | 0 | 0 | 0.00% | 0 |
23.08.16 | 33,955 | 550 | 53 | 0 | 0 | 0.00% | 0 |
23.08.14 | 34,225 | 270 | 46 | 0 | 0 | 0.00% | 0 |
23.08.11 | 34,350 | 125 | 42 | 0 | 0 | 0.00% | 0 |
23.08.10 | 34,485 | 135 | 45 | 0 | 0 | 0.00% | 0 |
23.08.09 | 34,105 | 380 | 96 | 0 | 0 | 0.00% | 0 |
23.08.08 | 34,380 | 275 | 149 | 0 | 0 | 0.00% | 0 |
23.08.07 | 34,460 | 80 | 61 | 0 | 0 | 0.00% | 0 |
23.08.04 | 34,455 | 5 | 56 | 0 | 0 | 0.00% | 0 |
23.08.03 | 34,670 | 215 | 2,393 | 0 | 0 | 0.00% | 0 |
23.08.02 | 35,470 | 800 | 48 | 0 | 0 | 0.00% | 0 |
23.08.01 | 34,975 | 495 | 805 | 0 | 0 | 0.00% | 0 |
23.07.31 | 34,740 | 235 | 76 | 0 | 0 | 0.00% | 0 |
23.07.28 | 34,795 | 55 | 2,953 | 0 | 0 | 0.00% | 0 |
23.07.27 | 34,430 | 365 | 227 | 0 | 0 | 0.00% | 0 |
23.07.26 | 34,850 | 420 | 215 | 0 | 0 | 0.00% | 0 |
23.07.25 | 34,810 | 40 | 6,363 | 0 | 0 | 0.00% | 0 |
23.07.24 | 34,580 | 230 | 4,862 | 0 | 0 | 0.00% | 0 |
23.07.21 | 34,505 | 75 | 4,008 | 0 | 0 | 0.00% | 0 |
23.07.20 | 34,660 | 155 | 43 | 0 | 0 | 0.00% | 0 |
23.07.19 | 34,670 | 10 | 42 | 0 | 0 | 0.00% | 0 |
23.07.18 | 34,935 | 265 | 263 | 0 | 0 | 0.00% | 0 |
23.07.17 | 35,035 | 100 | 3,007 | 0 | 0 | 0.00% | 0 |
23.07.14 | 34,520 | 515 | 59 | 0 | 0 | 0.00% | 0 |
23.07.13 | 34,235 | 285 | 3,708 | 0 | 0 | 0.00% | 0 |
23.07.12 | 34,030 | 205 | 70 | 0 | 0 | 0.00% | 0 |
23.07.11 | 33,425 | 605 | 57 | 0 | 0 | 0.00% | 0 |
23.07.10 | 33,460 | 35 | 61 | 0 | 0 | 0.00% | 0 |
23.07.07 | 33,960 | 500 | 183 | 0 | 0 | 0.00% | 0 |
23.07.06 | 34,220 | 260 | 51 | 0 | 0 | 0.00% | 0 |
23.07.05 | 34,520 | 300 | 62 | 0 | 0 | 0.00% | 0 |
23.07.04 | 34,690 | 170 | 641 | 0 | 0 | 0.00% | 0 |
23.07.03 | 34,200 | 490 | 48 | 0 | 0 | 0.00% | 0 |
23.06.30 | 34,055 | 145 | 46 | 0 | 0 | 0.00% | 0 |
23.06.29 | 34,065 | 10 | 40 | 0 | 0 | 0.00% | 0 |
23.06.28 | 34,200 | 135 | 45 | 0 | 0 | 0.00% | 0 |
23.06.27 | 34,250 | 50 | 48 | 0 | 0 | 0.00% | 0 |
23.06.26 | 34,060 | 190 | 46 | 0 | 0 | 0.00% | 0 |
23.06.23 | 34,255 | 195 | 40 | 0 | 0 | 0.00% | 0 |
23.06.22 | 34,140 | 115 | 52 | 0 | 0 | 0.00% | 0 |
23.06.21 | 34,480 | 340 | 39 | 0 | 0 | 0.00% | 0 |
23.06.20 | 34,540 | 60 | 5,766 | 0 | 0 | 0.00% | 0 |
23.06.19 | 34,720 | 180 | 46 | 0 | 0 | 0.00% | 0 |
23.06.16 | 34,595 | 125 | 2,994 | 0 | 0 | 0.00% | 0 |
23.06.15 | 34,685 | 90 | 55 | 0 | 0 | 0.00% | 0 |
23.06.14 | 34,860 | 175 | 42 | 0 | 0 | 0.00% | 0 |
23.06.13 | 34,710 | 150 | 687 | 0 | 0 | 0.00% | 0 |
23.06.12 | 34,905 | 195 | 1,483 | 0 | 0 | 0.00% | 0 |
23.06.09 | 34,510 | 395 | 5,080 | 0 | 0 | 0.00% | 0 |
23.06.08 | 34,525 | 15 | 5,023 | 0 | 0 | 0.00% | 0 |
23.06.07 | 34,575 | 50 | 52 | 0 | 0 | 0.00% | 0 |
23.06.05 | 34,480 | 95 | 101 | 0 | 0 | 0.00% | 0 |
23.06.02 | 34,075 | 405 | 1,509 | 0 | 0 | 0.00% | 0 |
23.06.01 | 34,250 | 175 | 45 | 0 | 0 | 0.00% | 0 |
23.05.31 | 34,395 | 145 | 156 | 0 | 0 | 0.00% | 0 |
23.05.30 | 33,975 | 420 | 319 | 0 | 0 | 0.00% | 0 |
23.05.26 | 33,805 | 170 | 77 | 0 | 0 | 0.00% | 0 |
23.05.25 | 33,895 | 90 | 67 | 0 | 0 | 0.00% | 0 |
23.05.24 | 33,975 | 80 | 43 | 0 | 0 | 0.00% | 0 |
23.05.23 | 33,915 | 60 | 38 | 0 | 0 | 0.00% | 0 |
23.05.22 | 33,675 | 240 | 60 | 0 | 0 | 0.00% | 0 |
23.05.19 | 33,190 | 485 | 51 | 0 | 0 | 0.00% | 0 |
23.05.18 | 32,900 | 290 | 260 | 0 | 0 | 0.00% | 0 |
23.05.17 | 32,770 | 130 | 43 | 0 | 0 | 0.00% | 0 |
23.05.16 | 32,695 | 75 | 47 | 0 | 0 | 0.00% | 0 |
23.05.15 | 32,585 | 110 | 44 | 0 | 0 | 0.00% | 0 |
23.05.12 | 32,775 | 190 | 35 | 0 | 0 | 0.00% | 0 |
23.05.11 | 32,870 | 95 | 54 | 0 | 0 | 0.00% | 0 |
23.05.10 | 33,030 | 160 | 47 | 0 | 0 | 0.00% | 0 |
23.05.09 | 33,155 | 125 | 53 | 0 | 0 | 0.00% | 0 |
23.05.08 | 32,760 | 395 | 875 | 0 | 0 | 0.00% | 0 |
23.05.04 | 32,875 | 115 | 45 | 0 | 0 | 0.00% | 0 |
23.05.03 | 33,155 | 280 | 54 | 0 | 0 | 0.00% | 0 |
23.05.02 | 32,945 | 210 | 98 | 0 | 0 | 0.00% | 0 |
23.04.28 | 32,720 | 225 | 60 | 0 | 0 | 0.00% | 0 |
23.04.27 | 33,375 | 95 | 66 | 0 | 0 | 0.00% | 0 |
23.04.26 | 33,440 | 65 | 89 | 0 | 0 | 0.00% | 0 |
23.04.25 | 33,835 | 395 | 114 | 0 | 0 | 0.00% | 0 |
23.04.24 | 34,110 | 275 | 42 | 0 | 0 | 0.00% | 0 |
23.04.21 | 34,240 | 130 | 150 | 0 | 0 | 0.00% | 0 |
23.04.20 | 34,345 | 105 | 44 | 0 | 0 | 0.00% | 0 |
23.04.19 | 34,325 | 20 | 409 | 0 | 0 | 0.00% | 0 |
23.04.18 | 34,400 | 75 | 104 | 0 | 0 | 0.00% | 0 |
23.04.17 | 34,440 | 40 | 3,860 | 0 | 0 | 0.00% | 0 |
23.04.14 | 34,235 | 275 | 341 | 0 | 0 | 0.00% | 0 |
23.04.13 | 34,190 | 45 | 9,931 | 0 | 0 | 0.00% | 0 |
23.04.12 | 34,065 | 125 | 8,118 | 0 | 0 | 0.00% | 0 |
23.04.11 | 33,660 | 405 | 2,491 | 0 | 0 | 0.00% | 0 |
23.04.10 | 33,300 | 360 | 5,044 | 0 | 0 | 0.00% | 0 |
23.04.07 | 32,765 | 535 | 77 | 0 | 0 | 0.00% | 0 |
23.04.06 | 33,315 | 550 | 58 | 0 | 0 | 0.00% | 0 |
23.04.05 | 33,130 | 185 | 5,212 | 0 | 0 | 0.00% | 0 |
23.04.04 | 33,010 | 120 | 1,554 | 0 | 0 | 0.00% | 0 |
23.04.03 | 33,270 | 260 | 53 | 0 | 0 | 0.00% | 0 |
23.03.31 | 32,765 | 505 | 5,352 | 0 | 0 | 0.00% | 0 |
23.03.30 | 32,540 | 225 | 281 | 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
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사