파워 고배당저변동성
(192720) I 코스피 ETF 11.21 15:3232,970 | 전일 | 32,810 | 고가 | 33,115 | 상한가 | 42,860 |
거래량 (주) |
194 |
160 0.49% | 시가 | 32,700 | 저가 | 32,700 | 하한가 | 23,080 |
거래대금 (백만) |
6 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 32,810 | 160 | 194 | 0 | 0 | 0.00% | 240,000 |
24.11.20 | 32,460 | 350 | 154 | 0 | 0 | 0.00% | 240,000 |
24.11.19 | 32,340 | 120 | 213 | 0 | 0 | 0.00% | 240,000 |
24.11.18 | 32,170 | 170 | 391 | 0 | 0 | 0.00% | 240,000 |
24.11.15 | 32,090 | 80 | 55 | 0 | 0 | 0.00% | 240,000 |
24.11.14 | 31,900 | 235 | 261 | 0 | 0 | 0.00% | 240,000 |
24.11.13 | 32,415 | 515 | 402 | 0 | 0 | 0.00% | 240,000 |
24.11.12 | 32,835 | 420 | 143 | 0 | 0 | 0.00% | 240,000 |
24.11.11 | 32,875 | 40 | 213 | 0 | 0 | 0.00% | 240,000 |
24.11.08 | 33,075 | 200 | 88 | 0 | 0 | 0.00% | 240,000 |
24.11.07 | 33,190 | 115 | 246 | 0 | 0 | 0.00% | 240,000 |
24.11.06 | 33,135 | 55 | 805 | 0 | 0 | 0.00% | 0 |
24.11.05 | 32,895 | 240 | 340 | 0 | 0 | 0.00% | 0 |
24.11.04 | 32,855 | 40 | 376 | 0 | 0 | 0.00% | 0 |
24.11.01 | 32,970 | 115 | 129 | 0 | 0 | 0.00% | 0 |
24.10.31 | 33,160 | 190 | 1,470 | 0 | 0 | 0.00% | 0 |
24.10.30 | 33,830 | 605 | 447 | 0 | 0 | 0.00% | 0 |
24.10.29 | 33,325 | 505 | 431 | 0 | 0 | 0.00% | 0 |
24.10.28 | 33,185 | 140 | 148 | 0 | 0 | 0.00% | 0 |
24.10.25 | 33,045 | 140 | 305 | 0 | 0 | 0.00% | 0 |
24.10.24 | 32,850 | 195 | 63 | 0 | 0 | 0.00% | 0 |
24.10.23 | 32,915 | 65 | 55 | 0 | 0 | 0.00% | 0 |
24.10.22 | 32,715 | 200 | 85 | 0 | 0 | 0.00% | 0 |
24.10.21 | 32,735 | 20 | 468 | 0 | 0 | 0.00% | 0 |
24.10.18 | 32,745 | 10 | 87 | 0 | 0 | 0.00% | 0 |
24.10.17 | 32,645 | 100 | 269 | 0 | 0 | 0.00% | 0 |
24.10.16 | 32,595 | 50 | 172 | 0 | 0 | 0.00% | 0 |
24.10.15 | 32,545 | 50 | 161 | 0 | 0 | 0.00% | 0 |
24.10.14 | 32,160 | 385 | 358 | 0 | 0 | 0.00% | 0 |
24.10.11 | 32,205 | 45 | 208 | 0 | 0 | 0.00% | 0 |
24.10.10 | 32,100 | 105 | 454 | 0 | 0 | 0.00% | 0 |
24.10.08 | 32,255 | 155 | 59 | 0 | 0 | 0.00% | 0 |
24.10.07 | 31,885 | 370 | 69 | 0 | 0 | 0.00% | 0 |
24.10.04 | 31,720 | 165 | 71 | 0 | 0 | 0.00% | 0 |
24.10.02 | 32,150 | 430 | 75 | 0 | 0 | 0.00% | 0 |
24.09.30 | 32,540 | 390 | 171 | 0 | 0 | 0.00% | 0 |
24.09.27 | 32,510 | 30 | 779 | 0 | 0 | 0.00% | 0 |
24.09.26 | 31,950 | 560 | 457 | 0 | 0 | 0.00% | 0 |
24.09.25 | 32,620 | 670 | 160 | 0 | 0 | 0.00% | 0 |
24.09.24 | 32,245 | 375 | 331 | 0 | 0 | 0.00% | 0 |
24.09.23 | 32,375 | 130 | 237 | 0 | 0 | 0.00% | 0 |
24.09.20 | 32,425 | 50 | 257 | 0 | 0 | 0.00% | 0 |
24.09.19 | 32,345 | 80 | 394 | 0 | 0 | 0.00% | 0 |
24.09.13 | 31,710 | 635 | 109 | 0 | 0 | 0.00% | 0 |
24.09.12 | 31,445 | 265 | 229 | 0 | 0 | 0.00% | 0 |
24.09.11 | 31,925 | 480 | 323 | 0 | 0 | 0.00% | 0 |
24.09.10 | 31,815 | 110 | 230 | 0 | 0 | 0.00% | 0 |
24.09.09 | 32,005 | 190 | 98 | 0 | 0 | 0.00% | 0 |
24.09.06 | 32,230 | 225 | 314 | 0 | 0 | 0.00% | 0 |
24.09.05 | 31,975 | 255 | 314 | 0 | 0 | 0.00% | 0 |
24.09.04 | 32,645 | 670 | 402 | 0 | 0 | 0.00% | 0 |
24.09.03 | 32,120 | 525 | 258 | 0 | 0 | 0.00% | 0 |
24.09.02 | 32,105 | 15 | 102 | 0 | 0 | 0.00% | 0 |
24.08.30 | 32,220 | 115 | 167 | 0 | 0 | 0.00% | 0 |
24.08.29 | 32,275 | 55 | 118 | 0 | 0 | 0.00% | 0 |
24.08.28 | 32,620 | 345 | 249 | 0 | 0 | 0.00% | 0 |
24.08.27 | 32,590 | 30 | 245 | 0 | 0 | 0.00% | 0 |
24.08.26 | 32,450 | 140 | 190 | 0 | 0 | 0.00% | 0 |
24.08.23 | 32,200 | 250 | 432 | 0 | 0 | 0.00% | 0 |
24.08.22 | 32,240 | 40 | 61 | 0 | 0 | 0.00% | 0 |
24.08.21 | 32,000 | 240 | 82 | 0 | 0 | 0.00% | 0 |
24.08.20 | 31,700 | 300 | 505 | 0 | 0 | 0.00% | 0 |
24.08.19 | 31,510 | 190 | 388 | 0 | 0 | 0.00% | 0 |
24.08.16 | 31,465 | 45 | 425 | 0 | 0 | 0.00% | 0 |
24.08.14 | 31,365 | 100 | 59 | 0 | 0 | 0.00% | 0 |
24.08.13 | 31,315 | 50 | 128 | 0 | 0 | 0.00% | 0 |
24.08.12 | 30,940 | 375 | 352 | 0 | 0 | 0.00% | 0 |
24.08.09 | 30,490 | 450 | 110 | 0 | 0 | 0.00% | 0 |
24.08.08 | 30,540 | 50 | 212 | 0 | 0 | 0.00% | 0 |
24.08.07 | 30,005 | 535 | 390 | 0 | 0 | 0.00% | 0 |
24.08.06 | 29,485 | 520 | 335 | 0 | 0 | 0.00% | 0 |
24.08.05 | 31,730 | 2,245 | 233 | 0 | 0 | 0.00% | 0 |
24.08.02 | 32,400 | 670 | 1,175 | 0 | 0 | 0.00% | 0 |
24.08.01 | 32,125 | 275 | 331 | 0 | 0 | 0.00% | 0 |
24.07.31 | 31,790 | 335 | 149 | 0 | 0 | 0.00% | 0 |
24.07.30 | 32,150 | 270 | 588 | 0 | 0 | 0.00% | 0 |
24.07.29 | 31,915 | 235 | 376 | 0 | 0 | 0.00% | 0 |
24.07.26 | 31,400 | 515 | 688 | 0 | 0 | 0.00% | 0 |
24.07.25 | 31,655 | 255 | 110 | 0 | 0 | 0.00% | 0 |
24.07.24 | 31,855 | 200 | 61 | 0 | 0 | 0.00% | 0 |
24.07.23 | 31,960 | 105 | 1,226 | 0 | 0 | 0.00% | 0 |
24.07.22 | 31,915 | 45 | 428 | 0 | 0 | 0.00% | 0 |
24.07.19 | 32,140 | 225 | 711 | 0 | 0 | 0.00% | 0 |
24.07.18 | 32,080 | 60 | 97 | 0 | 0 | 0.00% | 0 |
24.07.17 | 32,035 | 45 | 735 | 0 | 0 | 0.00% | 0 |
24.07.16 | 31,805 | 230 | 205 | 0 | 0 | 0.00% | 0 |
24.07.15 | 31,840 | 35 | 74 | 0 | 0 | 0.00% | 0 |
24.07.12 | 31,620 | 220 | 248 | 0 | 0 | 0.00% | 0 |
24.07.11 | 31,475 | 145 | 472 | 0 | 0 | 0.00% | 0 |
24.07.10 | 31,560 | 85 | 120 | 0 | 0 | 0.00% | 0 |
24.07.09 | 31,620 | 60 | 90 | 0 | 0 | 0.00% | 0 |
24.07.08 | 31,785 | 165 | 611 | 0 | 0 | 0.00% | 0 |
24.07.05 | 31,735 | 50 | 286 | 0 | 0 | 0.00% | 0 |
24.07.04 | 31,440 | 295 | 227 | 0 | 0 | 0.00% | 0 |
24.07.03 | 31,370 | 70 | 257 | 0 | 0 | 0.00% | 0 |
24.07.02 | 31,465 | 95 | 228 | 0 | 0 | 0.00% | 0 |
24.07.01 | 31,745 | 280 | 90 | 0 | 0 | 0.00% | 0 |
24.06.28 | 31,210 | 535 | 60 | 0 | 0 | 0.00% | 0 |
24.06.27 | 31,310 | 100 | 74 | 0 | 0 | 0.00% | 0 |
24.06.26 | 31,450 | 140 | 148 | 0 | 0 | 0.00% | 0 |
24.06.25 | 31,305 | 145 | 323 | 0 | 0 | 0.00% | 0 |
24.06.24 | 31,435 | 130 | 109 | 0 | 0 | 0.00% | 0 |
24.06.21 | 31,380 | 55 | 603 | 0 | 0 | 0.00% | 0 |
24.06.20 | 30,975 | 405 | 112 | 0 | 0 | 0.00% | 0 |
24.06.19 | 30,860 | 115 | 683 | 0 | 0 | 0.00% | 0 |
24.06.18 | 30,860 | 0 | 229 | 0 | 0 | 0.00% | 0 |
24.06.17 | 30,900 | 40 | 64 | 0 | 0 | 0.00% | 0 |
24.06.14 | 30,495 | 405 | 74 | 0 | 0 | 0.00% | 0 |
24.06.13 | 30,970 | 475 | 347 | 0 | 0 | 0.00% | 0 |
24.06.12 | 30,880 | 90 | 65 | 0 | 0 | 0.00% | 0 |
24.06.11 | 30,860 | 20 | 82 | 0 | 0 | 0.00% | 0 |
24.06.10 | 31,025 | 165 | 1,122 | 0 | 0 | 0.00% | 0 |
24.06.07 | 30,740 | 285 | 95 | 0 | 0 | 0.00% | 0 |
24.06.05 | 30,810 | 70 | 53 | 0 | 0 | 0.00% | 0 |
24.06.04 | 31,375 | 565 | 125 | 0 | 0 | 0.00% | 0 |
24.06.03 | 30,900 | 475 | 76 | 0 | 0 | 0.00% | 0 |
24.05.31 | 30,740 | 160 | 89 | 0 | 0 | 0.00% | 0 |
24.05.30 | 30,940 | 200 | 121 | 0 | 0 | 0.00% | 0 |
24.05.29 | 31,050 | 110 | 103 | 0 | 0 | 0.00% | 0 |
24.05.28 | 31,100 | 50 | 317 | 0 | 0 | 0.00% | 0 |
24.05.27 | 31,040 | 60 | 62 | 0 | 0 | 0.00% | 0 |
24.05.24 | 31,360 | 320 | 147 | 0 | 0 | 0.00% | 0 |
24.05.23 | 31,615 | 255 | 71 | 0 | 0 | 0.00% | 0 |
24.05.22 | 31,680 | 65 | 260 | 0 | 0 | 0.00% | 0 |
24.05.21 | 31,880 | 200 | 176 | 0 | 0 | 0.00% | 0 |
24.05.20 | 31,755 | 125 | 939 | 0 | 0 | 0.00% | 0 |
24.05.17 | 31,985 | 230 | 536 | 0 | 0 | 0.00% | 0 |
24.05.16 | 31,660 | 325 | 169 | 0 | 0 | 0.00% | 0 |
24.05.14 | 31,565 | 95 | 149 | 0 | 0 | 0.00% | 0 |
24.05.13 | 31,450 | 115 | 265 | 0 | 0 | 0.00% | 0 |
24.05.10 | 31,275 | 175 | 266 | 0 | 0 | 0.00% | 0 |
24.05.09 | 31,415 | 140 | 185 | 0 | 0 | 0.00% | 0 |
24.05.08 | 31,165 | 250 | 215 | 0 | 0 | 0.00% | 0 |
24.05.07 | 30,900 | 265 | 351 | 0 | 0 | 0.00% | 0 |
24.05.03 | 30,915 | 15 | 203 | 0 | 0 | 0.00% | 0 |
24.05.02 | 31,285 | 370 | 336 | 0 | 0 | 0.00% | 0 |
24.04.30 | 31,335 | 50 | 92 | 0 | 0 | 0.00% | 0 |
24.04.29 | 31,950 | 490 | 86 | 0 | 0 | 0.00% | 0 |
24.04.26 | 31,600 | 350 | 194 | 0 | 0 | 0.00% | 0 |
24.04.25 | 31,610 | 10 | 67 | 0 | 0 | 0.00% | 0 |
24.04.24 | 31,510 | 100 | 60 | 0 | 0 | 0.00% | 0 |
24.04.23 | 31,380 | 130 | 116 | 0 | 0 | 0.00% | 0 |
24.04.22 | 30,460 | 920 | 193 | 0 | 0 | 0.00% | 0 |
24.04.19 | 30,630 | 170 | 163 | 0 | 0 | 0.00% | 0 |
24.04.18 | 30,425 | 205 | 117 | 0 | 0 | 0.00% | 0 |
24.04.17 | 30,715 | 290 | 352 | 0 | 0 | 0.00% | 0 |
24.04.16 | 31,000 | 285 | 343 | 0 | 0 | 0.00% | 0 |
24.04.15 | 30,985 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 31,500 | 515 | 368 | 0 | 0 | 0.00% | 0 |
24.04.11 | 31,765 | 265 | 67 | 0 | 0 | 0.00% | 0 |
24.04.09 | 31,960 | 195 | 147 | 0 | 0 | 0.00% | 0 |
24.04.08 | 31,830 | 130 | 77 | 0 | 0 | 0.00% | 0 |
24.04.05 | 31,870 | 40 | 98 | 0 | 0 | 0.00% | 0 |
24.04.04 | 31,650 | 220 | 128 | 0 | 0 | 0.00% | 0 |
24.04.03 | 31,950 | 300 | 210 | 0 | 0 | 0.00% | 0 |
24.04.02 | 32,150 | 200 | 116 | 0 | 0 | 0.00% | 0 |
24.04.01 | 32,195 | 45 | 409 | 0 | 0 | 0.00% | 0 |
24.03.29 | 32,500 | 305 | 2,794 | 0 | 0 | 0.00% | 0 |
24.03.28 | 32,535 | 35 | 219 | 0 | 0 | 0.00% | 0 |
24.03.27 | 32,820 | 285 | 4,900 | 0 | 0 | 0.00% | 0 |
24.03.26 | 32,560 | 260 | 149 | 0 | 0 | 0.00% | 0 |
24.03.25 | 32,815 | 255 | 255 | 0 | 0 | 0.00% | 0 |
24.03.22 | 32,985 | 170 | 3,154 | 0 | 0 | 0.00% | 0 |
24.03.21 | 32,465 | 520 | 1,284 | 0 | 0 | 0.00% | 0 |
24.03.20 | 32,375 | 90 | 83 | 0 | 0 | 0.00% | 0 |
24.03.19 | 32,600 | 225 | 151 | 0 | 0 | 0.00% | 0 |
24.03.18 | 32,925 | 325 | 937 | 0 | 0 | 0.00% | 0 |
24.03.15 | 33,165 | 240 | 88 | 0 | 0 | 0.00% | 0 |
24.03.14 | 32,475 | 690 | 376 | 0 | 0 | 0.00% | 0 |
24.03.13 | 32,250 | 225 | 280 | 0 | 0 | 0.00% | 0 |
24.03.12 | 32,405 | 155 | 235 | 0 | 0 | 0.00% | 0 |
24.03.11 | 32,585 | 180 | 95 | 0 | 0 | 0.00% | 0 |
24.03.08 | 32,470 | 115 | 137 | 0 | 0 | 0.00% | 0 |
24.03.07 | 32,490 | 20 | 3,597 | 0 | 0 | 0.00% | 0 |
24.03.06 | 32,605 | 115 | 970 | 0 | 0 | 0.00% | 0 |
24.03.05 | 32,765 | 160 | 739 | 0 | 0 | 0.00% | 0 |
24.03.04 | 32,545 | 220 | 319 | 0 | 0 | 0.00% | 0 |
24.02.29 | 32,345 | 200 | 3,530 | 0 | 0 | 0.00% | 0 |
24.02.28 | 31,650 | 695 | 260 | 0 | 0 | 0.00% | 0 |
24.02.27 | 31,955 | 305 | 165 | 0 | 0 | 0.00% | 0 |
24.02.26 | 32,770 | 815 | 781 | 0 | 0 | 0.00% | 0 |
24.02.23 | 32,440 | 330 | 283 | 0 | 0 | 0.00% | 0 |
24.02.22 | 32,455 | 15 | 2,129 | 0 | 0 | 0.00% | 0 |
24.02.21 | 32,555 | 100 | 347 | 0 | 0 | 0.00% | 0 |
24.02.20 | 33,090 | 535 | 610 | 0 | 0 | 0.00% | 0 |
24.02.19 | 32,305 | 785 | 1,049 | 0 | 0 | 0.00% | 0 |
24.02.16 | 31,470 | 835 | 442 | 0 | 0 | 0.00% | 0 |
24.02.15 | 31,790 | 320 | 388 | 0 | 0 | 0.00% | 0 |
24.02.14 | 32,275 | 485 | 1,512 | 0 | 0 | 0.00% | 0 |
24.02.13 | 32,365 | 90 | 1,356 | 0 | 0 | 0.00% | 0 |
24.02.08 | 32,350 | 15 | 2,996 | 0 | 0 | 0.00% | 0 |
24.02.07 | 31,750 | 600 | 1,434 | 0 | 0 | 0.00% | 0 |
24.02.06 | 32,120 | 370 | 357 | 0 | 0 | 0.00% | 0 |
24.02.05 | 32,310 | 190 | 878 | 0 | 0 | 0.00% | 0 |
24.02.02 | 31,510 | 800 | 7,182 | 0 | 0 | 0.00% | 0 |
24.02.01 | 30,380 | 1,130 | 462 | 0 | 0 | 0.00% | 0 |
24.01.31 | 30,085 | 295 | 370 | 0 | 0 | 0.00% | 0 |
24.01.30 | 30,020 | 65 | 809 | 0 | 0 | 0.00% | 0 |
24.01.29 | 29,240 | 780 | 366 | 0 | 0 | 0.00% | 0 |
24.01.26 | 29,030 | 210 | 128 | 0 | 0 | 0.00% | 0 |
24.01.25 | 28,705 | 325 | 183 | 0 | 0 | 0.00% | 0 |
24.01.24 | 28,605 | 100 | 62 | 0 | 0 | 0.00% | 0 |
24.01.23 | 28,345 | 260 | 55 | 0 | 0 | 0.00% | 0 |
24.01.22 | 28,235 | 110 | 98 | 0 | 0 | 0.00% | 0 |
24.01.19 | 28,125 | 110 | 231 | 0 | 0 | 0.00% | 0 |
24.01.18 | 28,190 | 65 | 90 | 0 | 0 | 0.00% | 0 |
24.01.17 | 28,670 | 480 | 109 | 0 | 0 | 0.00% | 0 |
24.01.16 | 28,930 | 260 | 114 | 0 | 0 | 0.00% | 0 |
24.01.15 | 28,770 | 160 | 71 | 0 | 0 | 0.00% | 0 |
24.01.12 | 28,935 | 165 | 145 | 0 | 0 | 0.00% | 0 |
24.01.11 | 28,950 | 15 | 57 | 0 | 0 | 0.00% | 0 |
24.01.10 | 29,045 | 95 | 675 | 0 | 0 | 0.00% | 0 |
24.01.09 | 28,960 | 85 | 195 | 0 | 0 | 0.00% | 0 |
24.01.08 | 29,030 | 70 | 126 | 0 | 0 | 0.00% | 0 |
24.01.05 | 29,250 | 220 | 535 | 0 | 0 | 0.00% | 0 |
24.01.04 | 29,480 | 230 | 121 | 0 | 0 | 0.00% | 0 |
24.01.03 | 29,760 | 280 | 562 | 0 | 0 | 0.00% | 0 |
24.01.02 | 30,120 | 360 | 344 | 0 | 0 | 0.00% | 0 |
23.12.28 | 29,615 | 505 | 496 | 0 | 0 | 0.00% | 0 |
23.12.27 | 29,675 | 60 | 551 | 0 | 0 | 0.00% | 0 |
23.12.26 | 29,470 | 205 | 749 | 0 | 0 | 0.00% | 0 |
23.12.22 | 29,455 | 15 | 241 | 0 | 0 | 0.00% | 0 |
23.12.21 | 29,525 | 70 | 193 | 0 | 0 | 0.00% | 0 |
23.12.20 | 29,135 | 390 | 149 | 0 | 0 | 0.00% | 0 |
23.12.19 | 29,160 | 25 | 131 | 0 | 0 | 0.00% | 0 |
23.12.18 | 29,245 | 85 | 172 | 0 | 0 | 0.00% | 0 |
23.12.15 | 29,150 | 95 | 1,184 | 0 | 0 | 0.00% | 0 |
23.12.14 | 29,225 | 75 | 2,428 | 0 | 0 | 0.00% | 0 |
23.12.13 | 29,165 | 60 | 97 | 0 | 0 | 0.00% | 0 |
23.12.12 | 29,175 | 10 | 173 | 0 | 0 | 0.00% | 0 |
23.12.11 | 29,050 | 125 | 145 | 0 | 0 | 0.00% | 0 |
23.12.08 | 28,980 | 70 | 478 | 0 | 0 | 0.00% | 0 |
23.12.07 | 29,055 | 75 | 56 | 0 | 0 | 0.00% | 0 |
23.12.06 | 28,940 | 115 | 276 | 0 | 0 | 0.00% | 0 |
23.12.05 | 28,615 | 325 | 80 | 0 | 0 | 0.00% | 0 |
23.12.04 | 28,350 | 265 | 85 | 0 | 0 | 0.00% | 0 |
23.12.01 | 28,395 | 45 | 173 | 0 | 0 | 0.00% | 0 |
23.11.30 | 28,440 | 45 | 75 | 0 | 0 | 0.00% | 0 |
23.11.29 | 28,750 | 310 | 680 | 0 | 0 | 0.00% | 0 |
23.11.28 | 28,640 | 110 | 70 | 0 | 0 | 0.00% | 0 |
23.11.27 | 28,500 | 140 | 60 | 0 | 0 | 0.00% | 0 |
23.11.24 | 28,505 | 5 | 99 | 0 | 0 | 0.00% | 0 |
23.11.23 | 28,490 | 15 | 64 | 0 | 0 | 0.00% | 0 |
23.11.22 | 28,490 | 0 | 63 | 0 | 0 | 0.00% | 0 |
23.11.21 | 28,425 | 65 | 68 | 0 | 0 | 0.00% | 0 |
23.11.20 | 28,385 | 40 | 117 | 0 | 0 | 0.00% | 0 |
23.11.17 | 28,485 | 100 | 76 | 0 | 0 | 0.00% | 0 |
23.11.16 | 28,475 | 45 | 70 | 0 | 0 | 0.00% | 0 |
23.11.15 | 28,200 | 275 | 84 | 0 | 0 | 0.00% | 0 |
23.11.14 | 27,955 | 245 | 60 | 0 | 0 | 0.00% | 0 |
23.11.13 | 27,950 | 5 | 75 | 0 | 0 | 0.00% | 0 |
23.11.10 | 28,025 | 75 | 64 | 0 | 0 | 0.00% | 0 |
23.11.09 | 27,755 | 270 | 89 | 0 | 0 | 0.00% | 0 |
23.11.08 | 27,815 | 60 | 71 | 0 | 0 | 0.00% | 0 |
23.11.07 | 27,535 | 280 | 60 | 0 | 0 | 0.00% | 0 |
23.11.06 | 27,445 | 90 | 120 | 0 | 0 | 0.00% | 0 |
23.11.03 | 27,180 | 265 | 308 | 0 | 0 | 0.00% | 0 |
23.11.02 | 27,255 | 75 | 206 | 0 | 0 | 0.00% | 0 |
23.11.01 | 27,035 | 220 | 52 | 0 | 0 | 0.00% | 0 |
23.10.31 | 27,065 | 30 | 57 | 0 | 0 | 0.00% | 0 |
23.10.30 | 27,130 | 5 | 56 | 0 | 0 | 0.00% | 0 |
23.10.27 | 27,170 | 40 | 59 | 0 | 0 | 0.00% | 0 |
23.10.26 | 27,515 | 345 | 97 | 0 | 0 | 0.00% | 0 |
23.10.25 | 27,190 | 325 | 56 | 0 | 0 | 0.00% | 0 |
23.10.24 | 27,240 | 50 | 73 | 0 | 0 | 0.00% | 0 |
23.10.23 | 27,410 | 170 | 89 | 0 | 0 | 0.00% | 0 |
23.10.20 | 27,705 | 295 | 56 | 0 | 0 | 0.00% | 0 |
23.10.19 | 28,095 | 390 | 322 | 0 | 0 | 0.00% | 0 |
23.10.18 | 27,770 | 325 | 61 | 0 | 0 | 0.00% | 0 |
23.10.17 | 27,765 | 5 | 103 | 0 | 0 | 0.00% | 0 |
23.10.16 | 27,710 | 55 | 139 | 0 | 0 | 0.00% | 0 |
23.10.13 | 27,785 | 75 | 77 | 0 | 0 | 0.00% | 0 |
23.10.12 | 27,655 | 130 | 55 | 0 | 0 | 0.00% | 0 |
23.10.11 | 27,660 | 5 | 52 | 0 | 0 | 0.00% | 0 |
23.10.10 | 27,350 | 310 | 68 | 0 | 0 | 0.00% | 0 |
23.10.06 | 27,080 | 270 | 109 | 0 | 0 | 0.00% | 0 |
23.10.05 | 27,165 | 85 | 56 | 0 | 0 | 0.00% | 0 |
23.10.04 | 27,735 | 570 | 162 | 0 | 0 | 0.00% | 0 |
23.09.27 | 27,790 | 55 | 96 | 0 | 0 | 0.00% | 0 |
23.09.26 | 28,100 | 310 | 74 | 0 | 0 | 0.00% | 0 |
23.09.25 | 28,070 | 30 | 107 | 0 | 0 | 0.00% | 0 |
23.09.22 | 28,115 | 45 | 68 | 0 | 0 | 0.00% | 0 |
23.09.21 | 28,395 | 280 | 80 | 0 | 0 | 0.00% | 0 |
23.09.20 | 28,385 | 10 | 81 | 0 | 0 | 0.00% | 0 |
23.09.19 | 28,425 | 40 | 97 | 0 | 0 | 0.00% | 0 |
23.09.18 | 28,415 | 10 | 295 | 0 | 0 | 0.00% | 0 |
23.09.15 | 28,110 | 305 | 180 | 0 | 0 | 0.00% | 0 |
23.09.14 | 27,880 | 230 | 63 | 0 | 0 | 0.00% | 0 |
23.09.13 | 27,690 | 190 | 190 | 0 | 0 | 0.00% | 0 |
23.09.12 | 27,870 | 180 | 194 | 0 | 0 | 0.00% | 0 |
23.09.11 | 27,705 | 165 | 65 | 0 | 0 | 0.00% | 0 |
23.09.08 | 27,320 | 385 | 57 | 0 | 0 | 0.00% | 0 |
23.09.07 | 27,340 | 20 | 50 | 0 | 0 | 0.00% | 0 |
23.09.06 | 27,350 | 10 | 58 | 0 | 0 | 0.00% | 0 |
23.09.05 | 27,480 | 130 | 101 | 0 | 0 | 0.00% | 0 |
23.09.04 | 27,235 | 245 | 97 | 0 | 0 | 0.00% | 0 |
23.09.01 | 27,210 | 25 | 96 | 0 | 0 | 0.00% | 0 |
23.08.31 | 27,210 | 0 | 60 | 0 | 0 | 0.00% | 0 |
23.08.30 | 27,210 | 0 | 88 | 0 | 0 | 0.00% | 0 |
23.08.29 | 27,140 | 70 | 50 | 0 | 0 | 0.00% | 0 |
23.08.28 | 26,755 | 385 | 62 | 0 | 0 | 0.00% | 0 |
23.08.25 | 26,620 | 135 | 51 | 0 | 0 | 0.00% | 0 |
23.08.24 | 26,650 | 30 | 171 | 0 | 0 | 0.00% | 0 |
23.08.23 | 26,670 | 20 | 53 | 0 | 0 | 0.00% | 0 |
23.08.22 | 26,750 | 80 | 83 | 0 | 0 | 0.00% | 0 |
23.08.21 | 26,735 | 15 | 126 | 0 | 0 | 0.00% | 0 |
23.08.18 | 26,760 | 25 | 58 | 0 | 0 | 0.00% | 0 |
23.08.17 | 26,920 | 160 | 52 | 0 | 0 | 0.00% | 0 |
23.08.16 | 27,360 | 440 | 187 | 0 | 0 | 0.00% | 0 |
23.08.14 | 27,255 | 105 | 53 | 0 | 0 | 0.00% | 0 |
23.08.11 | 27,140 | 115 | 54 | 0 | 0 | 0.00% | 0 |
23.08.10 | 27,000 | 140 | 80 | 0 | 0 | 0.00% | 0 |
23.08.09 | 27,130 | 130 | 53 | 0 | 0 | 0.00% | 0 |
23.08.08 | 27,245 | 115 | 83 | 0 | 0 | 0.00% | 0 |
23.08.07 | 27,095 | 150 | 96 | 0 | 0 | 0.00% | 0 |
23.08.04 | 26,795 | 300 | 76 | 0 | 0 | 0.00% | 0 |
23.08.03 | 26,845 | 50 | 51 | 0 | 0 | 0.00% | 0 |
23.08.02 | 27,095 | 250 | 109 | 0 | 0 | 0.00% | 0 |
23.08.01 | 26,615 | 480 | 287 | 0 | 0 | 0.00% | 0 |
23.07.31 | 26,515 | 100 | 204 | 0 | 0 | 0.00% | 0 |
23.07.28 | 26,715 | 200 | 69 | 0 | 0 | 0.00% | 0 |
23.07.27 | 26,020 | 695 | 171 | 0 | 0 | 0.00% | 0 |
23.07.26 | 26,415 | 395 | 364 | 0 | 0 | 0.00% | 0 |
23.07.25 | 26,490 | 75 | 95 | 0 | 0 | 0.00% | 0 |
23.07.24 | 26,755 | 265 | 129 | 0 | 0 | 0.00% | 0 |
23.07.21 | 26,705 | 50 | 71 | 0 | 0 | 0.00% | 0 |
23.07.20 | 26,635 | 70 | 66 | 0 | 0 | 0.00% | 0 |
23.07.19 | 26,725 | 90 | 82 | 0 | 0 | 0.00% | 0 |
23.07.18 | 26,935 | 210 | 82 | 0 | 0 | 0.00% | 0 |
23.07.17 | 27,060 | 125 | 123 | 0 | 0 | 0.00% | 0 |
23.07.14 | 26,700 | 360 | 888 | 0 | 0 | 0.00% | 0 |
23.07.13 | 26,670 | 30 | 57 | 0 | 0 | 0.00% | 0 |
23.07.12 | 26,510 | 160 | 68 | 0 | 0 | 0.00% | 0 |
23.07.11 | 26,305 | 205 | 51 | 0 | 0 | 0.00% | 0 |
23.07.10 | 26,060 | 245 | 104 | 0 | 0 | 0.00% | 0 |
23.07.07 | 26,345 | 285 | 84 | 0 | 0 | 0.00% | 0 |
23.07.06 | 26,690 | 345 | 124 | 0 | 0 | 0.00% | 0 |
23.07.05 | 26,900 | 210 | 149 | 0 | 0 | 0.00% | 0 |
23.07.04 | 27,235 | 335 | 65 | 0 | 0 | 0.00% | 0 |
23.07.03 | 26,995 | 240 | 99 | 0 | 0 | 0.00% | 0 |
23.06.30 | 26,845 | 150 | 65 | 0 | 0 | 0.00% | 0 |
23.06.29 | 27,155 | 310 | 78 | 0 | 0 | 0.00% | 0 |
23.06.28 | 27,100 | 55 | 1,129 | 0 | 0 | 0.00% | 0 |
23.06.27 | 27,045 | 55 | 54 | 0 | 0 | 0.00% | 0 |
23.06.26 | 26,935 | 110 | 89 | 0 | 0 | 0.00% | 0 |
23.06.23 | 27,275 | 340 | 70 | 0 | 0 | 0.00% | 0 |
23.06.22 | 27,260 | 15 | 65 | 0 | 0 | 0.00% | 0 |
23.06.21 | 27,410 | 150 | 77 | 0 | 0 | 0.00% | 0 |
23.06.20 | 27,505 | 95 | 75 | 0 | 0 | 0.00% | 0 |
23.06.19 | 27,440 | 65 | 75 | 0 | 0 | 0.00% | 0 |
23.06.16 | 27,365 | 75 | 50 | 0 | 0 | 0.00% | 0 |
23.06.15 | 27,510 | 145 | 51 | 0 | 0 | 0.00% | 0 |
23.06.14 | 27,620 | 110 | 55 | 0 | 0 | 0.00% | 0 |
23.06.13 | 27,675 | 55 | 83 | 0 | 0 | 0.00% | 0 |
23.06.12 | 27,850 | 175 | 53 | 0 | 0 | 0.00% | 0 |
23.06.09 | 27,800 | 50 | 1,115 | 0 | 0 | 0.00% | 0 |
23.06.08 | 27,880 | 80 | 355 | 0 | 0 | 0.00% | 0 |
23.06.07 | 27,845 | 35 | 92 | 0 | 0 | 0.00% | 0 |
23.06.05 | 27,565 | 280 | 64 | 0 | 0 | 0.00% | 0 |
23.06.02 | 27,240 | 325 | 52 | 0 | 0 | 0.00% | 0 |
23.06.01 | 27,500 | 260 | 55 | 0 | 0 | 0.00% | 0 |
23.05.31 | 27,545 | 45 | 109 | 0 | 0 | 0.00% | 0 |
23.05.30 | 27,555 | 10 | 50 | 0 | 0 | 0.00% | 0 |
23.05.26 | 27,735 | 180 | 171 | 0 | 0 | 0.00% | 0 |
23.05.25 | 28,005 | 270 | 68 | 0 | 0 | 0.00% | 0 |
23.05.24 | 27,975 | 30 | 379 | 0 | 0 | 0.00% | 0 |
23.05.23 | 27,920 | 55 | 89 | 0 | 0 | 0.00% | 0 |
23.05.22 | 27,745 | 175 | 117 | 0 | 0 | 0.00% | 0 |
23.05.19 | 27,670 | 75 | 56 | 0 | 0 | 0.00% | 0 |
23.05.18 | 27,500 | 170 | 50 | 0 | 0 | 0.00% | 0 |
23.05.17 | 27,500 | 0 | 60 | 0 | 0 | 0.00% | 0 |
23.05.16 | 27,760 | 260 | 81 | 0 | 0 | 0.00% | 0 |
23.05.15 | 27,710 | 50 | 50 | 0 | 0 | 0.00% | 0 |
23.05.12 | 28,060 | 350 | 186 | 0 | 0 | 0.00% | 0 |
23.05.11 | 27,930 | 130 | 165 | 0 | 0 | 0.00% | 0 |
23.05.10 | 27,965 | 35 | 71 | 0 | 0 | 0.00% | 0 |
23.05.09 | 27,965 | 0 | 50 | 0 | 0 | 0.00% | 0 |
23.05.08 | 27,650 | 315 | 98 | 0 | 0 | 0.00% | 0 |
23.05.04 | 27,720 | 70 | 146 | 0 | 0 | 0.00% | 0 |
23.05.03 | 27,950 | 230 | 95 | 0 | 0 | 0.00% | 0 |
23.05.02 | 27,660 | 290 | 86 | 0 | 0 | 0.00% | 0 |
23.04.28 | 27,565 | 95 | 285 | 0 | 0 | 0.00% | 0 |
23.04.27 | 28,815 | 130 | 306 | 0 | 0 | 0.00% | 0 |
23.04.26 | 29,035 | 220 | 87 | 0 | 0 | 0.00% | 0 |
23.04.25 | 29,085 | 50 | 137 | 0 | 0 | 0.00% | 0 |
23.04.24 | 29,290 | 205 | 51 | 0 | 0 | 0.00% | 0 |
23.04.21 | 29,485 | 195 | 165 | 0 | 0 | 0.00% | 0 |
23.04.20 | 29,500 | 15 | 714 | 0 | 0 | 0.00% | 0 |
23.04.19 | 29,365 | 135 | 4,821 | 0 | 0 | 0.00% | 0 |
23.04.18 | 29,250 | 115 | 4,847 | 0 | 0 | 0.00% | 0 |
23.04.17 | 29,250 | 0 | 3,734 | 0 | 0 | 0.00% | 0 |
23.04.14 | 28,935 | 315 | 2,923 | 0 | 0 | 0.00% | 0 |
23.04.13 | 28,960 | 25 | 167 | 0 | 0 | 0.00% | 0 |
23.04.12 | 28,600 | 360 | 68 | 0 | 0 | 0.00% | 0 |
23.04.11 | 28,155 | 445 | 56 | 0 | 0 | 0.00% | 0 |
23.04.10 | 28,070 | 85 | 78 | 0 | 0 | 0.00% | 0 |
23.04.07 | 28,145 | 75 | 75 | 0 | 0 | 0.00% | 0 |
23.04.06 | 28,435 | 290 | 57 | 0 | 0 | 0.00% | 0 |
23.04.05 | 28,420 | 15 | 51 | 0 | 0 | 0.00% | 0 |
23.04.04 | 28,360 | 60 | 52 | 0 | 0 | 0.00% | 0 |
23.04.03 | 28,425 | 65 | 68 | 0 | 0 | 0.00% | 0 |
23.03.31 | 27,940 | 485 | 58 | 0 | 0 | 0.00% | 0 |
23.03.30 | 27,885 | 55 | 51 | 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