() I 코스피 ETF 11.21 15:32
22,730 | 전일 | 22,630 | 고가 | 22,845 | 상한가 | 0 |
거래량 (주) |
15,204 |
100 0.44% | 시가 | 22,800 | 저가 | 22,675 | 하한가 | 0 |
거래대금 (백만) |
346 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 22,630 | 100 | 15,204 | -717 | 179 | 0.01% | 2,459,821 |
24.11.20 | 22,485 | 145 | 29,466 | 848 | 896 | 0.04% | 2,479,104 |
24.11.19 | 22,730 | 245 | 22,579 | 48 | 48 | 0.00% | 2,479,952 |
24.11.18 | 23,665 | 935 | 47,867 | 0 | 0 | 0.00% | 2,480,000 |
24.11.15 | 24,390 | 725 | 14,214 | -362 | 132 | 0.01% | 2,479,868 |
24.11.14 | 24,400 | 15 | 8,211 | 25 | 494 | 0.02% | 2,479,506 |
24.11.13 | 25,035 | 635 | 49,592 | -507 | 469 | 0.02% | 2,479,531 |
24.11.12 | 25,195 | 160 | 24,658 | 492 | 976 | 0.04% | 2,479,024 |
24.11.11 | 24,685 | 510 | 28,259 | 189 | 484 | 0.02% | 2,479,516 |
24.11.08 | 24,655 | 30 | 28,254 | -681 | 295 | 0.01% | 2,479,705 |
24.11.07 | 24,625 | 30 | 24,262 | 976 | 976 | 0.04% | 2,479,024 |
24.11.06 | 23,890 | 735 | 18,508 | 0 | 0 | 0.00% | 0 |
24.11.05 | 23,795 | 95 | 12,129 | 0 | 0 | 0.00% | 0 |
24.11.04 | 23,635 | 160 | 8,702 | 0 | 0 | 0.00% | 0 |
24.11.01 | 23,875 | 240 | 14,373 | 0 | 0 | 0.00% | 0 |
24.10.31 | 24,100 | 225 | 12,086 | 0 | 0 | 0.00% | 0 |
24.10.30 | 24,135 | 35 | 7,965 | 0 | 0 | 0.00% | 0 |
24.10.29 | 23,955 | 180 | 12,083 | 0 | 0 | 0.00% | 0 |
24.10.28 | 23,980 | 25 | 8,813 | 0 | 0 | 0.00% | 0 |
24.10.25 | 23,960 | 20 | 15,771 | 0 | 0 | 0.00% | 0 |
24.10.24 | 24,190 | 230 | 27,733 | 0 | 0 | 0.00% | 0 |
24.10.23 | 24,045 | 145 | 28,553 | 0 | 0 | 0.00% | 0 |
24.10.22 | 24,295 | 250 | 26,967 | 0 | 0 | 0.00% | 0 |
24.10.21 | 24,265 | 30 | 12,874 | 0 | 0 | 0.00% | 0 |
24.10.18 | 24,390 | 125 | 12,886 | 0 | 0 | 0.00% | 0 |
24.10.17 | 24,045 | 345 | 31,713 | 0 | 0 | 0.00% | 0 |
24.10.16 | 23,905 | 140 | 21,056 | 0 | 0 | 0.00% | 0 |
24.10.15 | 23,595 | 310 | 20,470 | 0 | 0 | 0.00% | 0 |
24.10.14 | 23,180 | 415 | 13,711 | 0 | 0 | 0.00% | 0 |
24.10.11 | 23,175 | 5 | 11,284 | 0 | 0 | 0.00% | 0 |
24.10.10 | 23,045 | 130 | 9,218 | 0 | 0 | 0.00% | 0 |
24.10.08 | 23,275 | 230 | 13,655 | 0 | 0 | 0.00% | 0 |
24.10.07 | 22,825 | 450 | 27,253 | 0 | 0 | 0.00% | 0 |
24.10.04 | 22,930 | 105 | 14,464 | 0 | 0 | 0.00% | 0 |
24.10.02 | 22,785 | 145 | 19,656 | 0 | 0 | 0.00% | 0 |
24.09.30 | 22,955 | 170 | 23,412 | 0 | 0 | 0.00% | 0 |
24.09.27 | 23,300 | 345 | 26,284 | 0 | 0 | 0.00% | 0 |
24.09.26 | 23,275 | 25 | 28,784 | 0 | 0 | 0.00% | 0 |
24.09.25 | 23,455 | 180 | 20,376 | 0 | 0 | 0.00% | 0 |
24.09.24 | 23,870 | 415 | 347,929 | 0 | 0 | 0.00% | 0 |
24.09.23 | 24,140 | 270 | 246,713 | 0 | 0 | 0.00% | 0 |
24.09.20 | 24,135 | 5 | 22,843 | 0 | 0 | 0.00% | 0 |
24.09.19 | 23,595 | 540 | 45,253 | 0 | 0 | 0.00% | 0 |
24.09.13 | 23,650 | 55 | 10,981 | 0 | 0 | 0.00% | 0 |
24.09.12 | 23,540 | 110 | 9,031 | 0 | 0 | 0.00% | 0 |
24.09.11 | 23,480 | 60 | 8,400 | 0 | 0 | 0.00% | 0 |
24.09.10 | 23,235 | 245 | 10,059 | 0 | 0 | 0.00% | 0 |
24.09.09 | 23,015 | 220 | 260,198 | 0 | 0 | 0.00% | 0 |
24.09.06 | 23,330 | 315 | 21,024 | 0 | 0 | 0.00% | 0 |
24.09.05 | 23,380 | 50 | 24,941 | 0 | 0 | 0.00% | 0 |
24.09.04 | 24,020 | 640 | 60,260 | 0 | 0 | 0.00% | 0 |
24.09.03 | 23,925 | 95 | 12,570 | 0 | 0 | 0.00% | 0 |
24.09.02 | 23,865 | 60 | 11,381 | 0 | 0 | 0.00% | 0 |
24.08.30 | 23,930 | 65 | 87,396 | 0 | 0 | 0.00% | 0 |
24.08.29 | 23,845 | 85 | 18,882 | 0 | 0 | 0.00% | 0 |
24.08.28 | 23,920 | 75 | 12,870 | 0 | 0 | 0.00% | 0 |
24.08.27 | 23,805 | 115 | 26,180 | 0 | 0 | 0.00% | 0 |
24.08.26 | 23,910 | 105 | 21,984 | 0 | 0 | 0.00% | 0 |
24.08.23 | 24,205 | 295 | 42,496 | 0 | 0 | 0.00% | 0 |
24.08.22 | 23,840 | 365 | 20,973 | 0 | 0 | 0.00% | 0 |
24.08.21 | 23,910 | 70 | 16,891 | 0 | 0 | 0.00% | 0 |
24.08.20 | 23,440 | 470 | 436,996 | 0 | 0 | 0.00% | 0 |
24.08.19 | 23,850 | 410 | 33,349 | 0 | 0 | 0.00% | 0 |
24.08.16 | 23,655 | 195 | 36,819 | 0 | 0 | 0.00% | 0 |
24.08.14 | 23,545 | 110 | 27,690 | 0 | 0 | 0.00% | 0 |
24.08.13 | 23,635 | 90 | 28,536 | 0 | 0 | 0.00% | 0 |
24.08.12 | 23,480 | 155 | 36,627 | 0 | 0 | 0.00% | 0 |
24.08.09 | 23,000 | 480 | 26,790 | 0 | 0 | 0.00% | 0 |
24.08.08 | 23,425 | 425 | 19,788 | 0 | 0 | 0.00% | 0 |
24.08.07 | 23,260 | 165 | 94,619 | 0 | 0 | 0.00% | 0 |
24.08.06 | 22,305 | 955 | 86,770 | 0 | 0 | 0.00% | 0 |
24.08.05 | 23,865 | 1,560 | 85,533 | 0 | 0 | 0.00% | 0 |
24.08.02 | 24,420 | 555 | 51,833 | 0 | 0 | 0.00% | 0 |
24.08.01 | 24,905 | 485 | 35,547 | 0 | 0 | 0.00% | 0 |
24.07.31 | 24,965 | 60 | 22,454 | 0 | 0 | 0.00% | 0 |
24.07.30 | 25,210 | 245 | 34,785 | 0 | 0 | 0.00% | 0 |
24.07.29 | 24,950 | 260 | 48,540 | 0 | 0 | 0.00% | 0 |
24.07.26 | 24,790 | 160 | 35,345 | 0 | 0 | 0.00% | 0 |
24.07.25 | 24,460 | 330 | 23,335 | 0 | 0 | 0.00% | 0 |
24.07.24 | 24,700 | 240 | 24,083 | 0 | 0 | 0.00% | 0 |
24.07.23 | 24,460 | 240 | 27,232 | 0 | 0 | 0.00% | 0 |
24.07.22 | 24,600 | 140 | 36,968 | 0 | 0 | 0.00% | 0 |
24.07.19 | 24,930 | 330 | 31,366 | 0 | 0 | 0.00% | 0 |
24.07.18 | 24,910 | 20 | 60,848 | 0 | 0 | 0.00% | 0 |
24.07.17 | 24,665 | 245 | 72,670 | 0 | 0 | 0.00% | 0 |
24.07.16 | 24,520 | 145 | 35,041 | 0 | 0 | 0.00% | 0 |
24.07.15 | 24,300 | 220 | 62,664 | 0 | 0 | 0.00% | 0 |
24.07.12 | 23,725 | 575 | 62,669 | 0 | 0 | 0.00% | 0 |
24.07.11 | 23,490 | 235 | 19,883 | 0 | 0 | 0.00% | 0 |
24.07.10 | 23,320 | 170 | 19,667 | 0 | 0 | 0.00% | 0 |
24.07.09 | 22,980 | 340 | 14,605 | 0 | 0 | 0.00% | 0 |
24.07.08 | 22,720 | 260 | 34,974 | 0 | 0 | 0.00% | 0 |
24.07.05 | 22,715 | 5 | 11,418 | 0 | 0 | 0.00% | 0 |
24.07.04 | 23,010 | 295 | 20,708 | 0 | 0 | 0.00% | 0 |
24.07.03 | 23,290 | 280 | 24,241 | 0 | 0 | 0.00% | 0 |
24.07.02 | 23,175 | 115 | 20,265 | 0 | 0 | 0.00% | 0 |
24.07.01 | 23,195 | 20 | 16,683 | 0 | 0 | 0.00% | 0 |
24.06.28 | 23,110 | 85 | 33,764 | 0 | 0 | 0.00% | 0 |
24.06.27 | 23,530 | 420 | 23,527 | 0 | 0 | 0.00% | 0 |
24.06.26 | 23,690 | 160 | 18,123 | 0 | 0 | 0.00% | 0 |
24.06.25 | 23,250 | 440 | 55,783 | 0 | 0 | 0.00% | 0 |
24.06.24 | 22,855 | 395 | 28,836 | 0 | 0 | 0.00% | 0 |
24.06.21 | 22,680 | 175 | 24,566 | 0 | 0 | 0.00% | 0 |
24.06.20 | 22,405 | 275 | 20,190 | 0 | 0 | 0.00% | 0 |
24.06.19 | 22,670 | 265 | 24,254 | 0 | 0 | 0.00% | 0 |
24.06.18 | 22,765 | 95 | 19,211 | 0 | 0 | 0.00% | 0 |
24.06.17 | 22,950 | 185 | 19,314 | 0 | 0 | 0.00% | 0 |
24.06.14 | 22,770 | 180 | 16,773 | 0 | 0 | 0.00% | 0 |
24.06.13 | 22,760 | 10 | 13,656 | 0 | 0 | 0.00% | 0 |
24.06.12 | 22,710 | 50 | 15,534 | 0 | 0 | 0.00% | 0 |
24.06.11 | 22,655 | 55 | 19,876 | 0 | 0 | 0.00% | 0 |
24.06.10 | 22,640 | 15 | 27,572 | 0 | 0 | 0.00% | 0 |
24.06.07 | 22,425 | 215 | 9,037 | 0 | 0 | 0.00% | 0 |
24.06.05 | 22,430 | 5 | 7,671 | 0 | 0 | 0.00% | 0 |
24.06.04 | 22,105 | 325 | 10,607 | 0 | 0 | 0.00% | 0 |
24.06.03 | 22,135 | 30 | 15,701 | 0 | 0 | 0.00% | 0 |
24.05.31 | 21,585 | 550 | 19,118 | 0 | 0 | 0.00% | 0 |
24.05.30 | 21,805 | 220 | 12,161 | 0 | 0 | 0.00% | 0 |
24.05.29 | 22,110 | 305 | 17,244 | 0 | 0 | 0.00% | 0 |
24.05.28 | 22,030 | 80 | 9,441 | 0 | 0 | 0.00% | 0 |
24.05.27 | 22,160 | 130 | 11,413 | 0 | 0 | 0.00% | 0 |
24.05.24 | 22,510 | 350 | 6,748 | 0 | 0 | 0.00% | 0 |
24.05.23 | 22,280 | 230 | 15,544 | 0 | 0 | 0.00% | 0 |
24.05.22 | 22,255 | 25 | 5,127 | 0 | 0 | 0.00% | 0 |
24.05.21 | 22,050 | 205 | 112,990 | 0 | 0 | 0.00% | 0 |
24.05.20 | 22,010 | 40 | 8,453 | 0 | 0 | 0.00% | 0 |
24.05.17 | 21,880 | 130 | 24,452 | 0 | 0 | 0.00% | 0 |
24.05.16 | 21,970 | 90 | 13,455 | 0 | 0 | 0.00% | 0 |
24.05.14 | 21,785 | 185 | 7,352 | 0 | 0 | 0.00% | 0 |
24.05.13 | 21,910 | 125 | 4,669 | 0 | 0 | 0.00% | 0 |
24.05.10 | 22,005 | 95 | 8,191 | 0 | 0 | 0.00% | 0 |
24.05.09 | 21,865 | 140 | 48,308 | 0 | 0 | 0.00% | 0 |
24.05.08 | 21,910 | 45 | 13,491 | 0 | 0 | 0.00% | 0 |
24.05.07 | 21,590 | 320 | 61,917 | 0 | 0 | 0.00% | 0 |
24.05.03 | 21,395 | 195 | 16,983 | 0 | 0 | 0.00% | 0 |
24.05.02 | 21,270 | 125 | 21,567 | 0 | 0 | 0.00% | 0 |
24.04.30 | 21,000 | 270 | 10,271 | 0 | 0 | 0.00% | 0 |
24.04.29 | 20,785 | 215 | 8,365 | 0 | 0 | 0.00% | 0 |
24.04.26 | 20,845 | 60 | 17,583 | 0 | 0 | 0.00% | 0 |
24.04.25 | 21,010 | 165 | 5,125 | 0 | 0 | 0.00% | 0 |
24.04.24 | 20,840 | 170 | 7,996 | 0 | 0 | 0.00% | 0 |
24.04.23 | 20,630 | 210 | 5,976 | 0 | 0 | 0.00% | 0 |
24.04.22 | 20,395 | 235 | 8,977 | 0 | 0 | 0.00% | 0 |
24.04.19 | 20,815 | 420 | 26,787 | 0 | 0 | 0.00% | 0 |
24.04.18 | 21,005 | 190 | 18,157 | 0 | 0 | 0.00% | 0 |
24.04.17 | 21,185 | 180 | 12,592 | 0 | 0 | 0.00% | 0 |
24.04.16 | 21,340 | 155 | 14,099 | 0 | 0 | 0.00% | 0 |
24.04.15 | 21,695 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 21,350 | 345 | 12,174 | 0 | 0 | 0.00% | 0 |
24.04.11 | 21,375 | 25 | 9,421 | 0 | 0 | 0.00% | 0 |
24.04.09 | 21,335 | 40 | 6,849 | 0 | 0 | 0.00% | 0 |
24.04.08 | 21,175 | 160 | 6,254 | 0 | 0 | 0.00% | 0 |
24.04.05 | 21,380 | 205 | 19,203 | 0 | 0 | 0.00% | 0 |
24.04.04 | 21,440 | 60 | 8,670 | 0 | 0 | 0.00% | 0 |
24.04.03 | 21,975 | 535 | 14,368 | 0 | 0 | 0.00% | 0 |
24.04.02 | 22,120 | 145 | 22,502 | 0 | 0 | 0.00% | 0 |
24.04.01 | 21,995 | 125 | 11,717 | 0 | 0 | 0.00% | 0 |
24.03.29 | 21,950 | 45 | 8,248 | 0 | 0 | 0.00% | 0 |
24.03.28 | 21,725 | 225 | 22,619 | 0 | 0 | 0.00% | 0 |
24.03.27 | 21,575 | 150 | 17,849 | 0 | 0 | 0.00% | 0 |
24.03.26 | 21,495 | 80 | 12,269 | 0 | 0 | 0.00% | 0 |
24.03.25 | 21,680 | 185 | 16,785 | 0 | 0 | 0.00% | 0 |
24.03.22 | 21,595 | 85 | 8,963 | 0 | 0 | 0.00% | 0 |
24.03.21 | 21,500 | 95 | 14,329 | 0 | 0 | 0.00% | 0 |
24.03.20 | 21,420 | 80 | 8,572 | 0 | 0 | 0.00% | 0 |
24.03.19 | 21,530 | 110 | 7,754 | 0 | 0 | 0.00% | 0 |
24.03.18 | 21,300 | 230 | 7,202 | 0 | 0 | 0.00% | 0 |
24.03.15 | 21,560 | 260 | 22,633 | 0 | 0 | 0.00% | 0 |
24.03.14 | 21,350 | 210 | 18,624 | 0 | 0 | 0.00% | 0 |
24.03.13 | 21,545 | 195 | 18,778 | 0 | 0 | 0.00% | 0 |
24.03.12 | 21,515 | 30 | 37,701 | 0 | 0 | 0.00% | 0 |
24.03.11 | 21,600 | 85 | 18,535 | 0 | 0 | 0.00% | 0 |
24.03.08 | 21,735 | 135 | 25,180 | 0 | 0 | 0.00% | 0 |
24.03.07 | 21,740 | 5 | 17,595 | 0 | 0 | 0.00% | 0 |
24.03.06 | 21,875 | 135 | 28,893 | 0 | 0 | 0.00% | 0 |
24.03.05 | 22,155 | 280 | 61,255 | 0 | 0 | 0.00% | 0 |
24.03.04 | 22,185 | 30 | 44,682 | 0 | 0 | 0.00% | 0 |
24.02.29 | 22,535 | 350 | 24,833 | 0 | 0 | 0.00% | 0 |
24.02.28 | 22,115 | 420 | 42,272 | 0 | 0 | 0.00% | 0 |
24.02.27 | 21,925 | 190 | 22,806 | 0 | 0 | 0.00% | 0 |
24.02.26 | 21,660 | 265 | 21,845 | 0 | 0 | 0.00% | 0 |
24.02.23 | 21,650 | 10 | 11,234 | 0 | 0 | 0.00% | 0 |
24.02.22 | 21,490 | 160 | 28,071 | 0 | 0 | 0.00% | 0 |
24.02.21 | 21,675 | 185 | 9,686 | 0 | 0 | 0.00% | 0 |
24.02.20 | 21,685 | 10 | 10,656 | 0 | 0 | 0.00% | 0 |
24.02.19 | 21,745 | 60 | 10,280 | 0 | 0 | 0.00% | 0 |
24.02.16 | 21,400 | 345 | 12,582 | 0 | 0 | 0.00% | 0 |
24.02.15 | 21,200 | 200 | 12,861 | 0 | 0 | 0.00% | 0 |
24.02.14 | 21,530 | 330 | 19,984 | 0 | 0 | 0.00% | 0 |
24.02.13 | 21,205 | 325 | 20,118 | 0 | 0 | 0.00% | 0 |
24.02.08 | 21,570 | 365 | 16,016 | 0 | 0 | 0.00% | 0 |
24.02.07 | 21,370 | 200 | 18,731 | 0 | 0 | 0.00% | 0 |
24.02.06 | 21,415 | 45 | 17,136 | 0 | 0 | 0.00% | 0 |
24.02.05 | 21,775 | 360 | 18,089 | 0 | 0 | 0.00% | 0 |
24.02.02 | 21,480 | 295 | 16,534 | 0 | 0 | 0.00% | 0 |
24.02.01 | 21,745 | 265 | 22,719 | 0 | 0 | 0.00% | 0 |
24.01.31 | 21,865 | 120 | 28,469 | 0 | 0 | 0.00% | 0 |
24.01.30 | 21,660 | 205 | 30,516 | 0 | 0 | 0.00% | 0 |
24.01.29 | 21,570 | 90 | 14,309 | 0 | 0 | 0.00% | 0 |
24.01.26 | 21,570 | 0 | 10,897 | 0 | 0 | 0.00% | 0 |
24.01.25 | 21,950 | 380 | 18,315 | 0 | 0 | 0.00% | 0 |
24.01.24 | 21,595 | 355 | 26,919 | 0 | 0 | 0.00% | 0 |
24.01.23 | 21,690 | 95 | 20,509 | 0 | 0 | 0.00% | 0 |
24.01.22 | 21,605 | 85 | 32,370 | 0 | 0 | 0.00% | 0 |
24.01.19 | 21,760 | 155 | 36,290 | 0 | 0 | 0.00% | 0 |
24.01.18 | 21,805 | 45 | 15,990 | 0 | 0 | 0.00% | 0 |
24.01.17 | 21,825 | 20 | 20,087 | 0 | 0 | 0.00% | 0 |
24.01.16 | 21,830 | 5 | 13,816 | 0 | 0 | 0.00% | 0 |
24.01.15 | 21,565 | 265 | 16,669 | 0 | 0 | 0.00% | 0 |
24.01.12 | 21,915 | 350 | 28,152 | 0 | 0 | 0.00% | 0 |
24.01.11 | 22,000 | 85 | 31,863 | 0 | 0 | 0.00% | 0 |
24.01.10 | 21,965 | 35 | 29,225 | 0 | 0 | 0.00% | 0 |
24.01.09 | 21,470 | 495 | 20,246 | 0 | 0 | 0.00% | 0 |
24.01.08 | 21,505 | 35 | 25,239 | 0 | 0 | 0.00% | 0 |
24.01.05 | 21,390 | 115 | 20,754 | 0 | 0 | 0.00% | 0 |
24.01.04 | 21,525 | 135 | 44,423 | 0 | 0 | 0.00% | 0 |
24.01.03 | 20,995 | 530 | 48,043 | 0 | 0 | 0.00% | 0 |
24.01.02 | 20,935 | 60 | 50,900 | 0 | 0 | 0.00% | 0 |
23.12.28 | 20,750 | 185 | 27,140 | 0 | 0 | 0.00% | 0 |
23.12.27 | 20,565 | 215 | 22,634 | 0 | 0 | 0.00% | 0 |
23.12.26 | 20,115 | 450 | 30,021 | 0 | 0 | 0.00% | 0 |
23.12.22 | 19,965 | 150 | 11,825 | 0 | 0 | 0.00% | 0 |
23.12.21 | 20,360 | 395 | 10,970 | 0 | 0 | 0.00% | 0 |
23.12.20 | 20,100 | 260 | 10,759 | 0 | 0 | 0.00% | 0 |
23.12.19 | 20,240 | 140 | 8,034 | 0 | 0 | 0.00% | 0 |
23.12.18 | 20,285 | 45 | 6,044 | 0 | 0 | 0.00% | 0 |
23.12.15 | 20,270 | 15 | 6,678 | 0 | 0 | 0.00% | 0 |
23.12.14 | 19,690 | 580 | 14,872 | 0 | 0 | 0.00% | 0 |
23.12.13 | 19,405 | 285 | 14,039 | 0 | 0 | 0.00% | 0 |
23.12.12 | 19,240 | 165 | 7,411 | 0 | 0 | 0.00% | 0 |
23.12.11 | 19,230 | 10 | 4,802 | 0 | 0 | 0.00% | 0 |
23.12.08 | 19,470 | 240 | 17,130 | 0 | 0 | 0.00% | 0 |
23.12.07 | 19,270 | 200 | 10,673 | 0 | 0 | 0.00% | 0 |
23.12.06 | 19,130 | 140 | 10,966 | 0 | 0 | 0.00% | 0 |
23.12.05 | 18,815 | 315 | 9,412 | 0 | 0 | 0.00% | 0 |
23.12.04 | 18,670 | 145 | 6,809 | 0 | 0 | 0.00% | 0 |
23.12.01 | 18,250 | 420 | 7,110 | 0 | 0 | 0.00% | 0 |
23.11.30 | 18,040 | 210 | 9,354 | 0 | 0 | 0.00% | 0 |
23.11.29 | 18,190 | 150 | 6,148 | 0 | 0 | 0.00% | 0 |
23.11.28 | 18,380 | 190 | 6,248 | 0 | 0 | 0.00% | 0 |
23.11.27 | 18,300 | 80 | 3,514 | 0 | 0 | 0.00% | 0 |
23.11.24 | 18,170 | 130 | 1,808 | 0 | 0 | 0.00% | 0 |
23.11.23 | 18,070 | 100 | 1,726 | 0 | 0 | 0.00% | 0 |
23.11.22 | 18,195 | 125 | 2,767 | 0 | 0 | 0.00% | 0 |
23.11.21 | 17,985 | 210 | 8,428 | 0 | 0 | 0.00% | 0 |
23.11.20 | 17,880 | 105 | 4,746 | 0 | 0 | 0.00% | 0 |
23.11.17 | 18,110 | 230 | 4,829 | 0 | 0 | 0.00% | 0 |
23.11.16 | 18,260 | 125 | 4,925 | 0 | 0 | 0.00% | 0 |
23.11.15 | 18,265 | 5 | 7,791 | 0 | 0 | 0.00% | 0 |
23.11.14 | 18,060 | 205 | 2,322 | 0 | 0 | 0.00% | 0 |
23.11.13 | 18,000 | 60 | 2,158 | 0 | 0 | 0.00% | 0 |
23.11.10 | 18,360 | 360 | 4,724 | 0 | 0 | 0.00% | 0 |
23.11.09 | 18,695 | 335 | 6,809 | 0 | 0 | 0.00% | 0 |
23.11.08 | 18,600 | 95 | 4,860 | 0 | 0 | 0.00% | 0 |
23.11.07 | 18,665 | 65 | 2,014 | 0 | 0 | 0.00% | 0 |
23.11.06 | 18,520 | 145 | 3,835 | 0 | 0 | 0.00% | 0 |
23.11.03 | 18,555 | 35 | 4,962 | 0 | 0 | 0.00% | 0 |
23.11.02 | 18,400 | 155 | 2,956 | 0 | 0 | 0.00% | 0 |
23.11.01 | 18,240 | 160 | 3,395 | 0 | 0 | 0.00% | 0 |
23.10.31 | 18,255 | 15 | 1,474 | 0 | 0 | 0.00% | 0 |
23.10.30 | 18,750 | 495 | 2,581 | 0 | 0 | 0.00% | 0 |
23.10.27 | 18,530 | 220 | 2,552 | 0 | 0 | 0.00% | 0 |
23.10.26 | 18,845 | 315 | 6,011 | 0 | 0 | 0.00% | 0 |
23.10.25 | 18,585 | 260 | 4,680 | 0 | 0 | 0.00% | 0 |
23.10.24 | 18,915 | 330 | 3,096 | 0 | 0 | 0.00% | 0 |
23.10.23 | 18,845 | 70 | 2,863 | 0 | 0 | 0.00% | 0 |
23.10.20 | 19,380 | 535 | 5,953 | 0 | 0 | 0.00% | 0 |
23.10.19 | 19,545 | 165 | 1,761 | 0 | 0 | 0.00% | 0 |
23.10.18 | 19,755 | 210 | 2,261 | 0 | 0 | 0.00% | 0 |
23.10.17 | 19,685 | 70 | 2,877 | 0 | 0 | 0.00% | 0 |
23.10.16 | 19,540 | 145 | 4,840 | 0 | 0 | 0.00% | 0 |
23.10.13 | 19,695 | 155 | 1,564 | 0 | 0 | 0.00% | 0 |
23.10.12 | 19,665 | 30 | 2,969 | 0 | 0 | 0.00% | 0 |
23.10.11 | 19,610 | 55 | 1,589 | 0 | 0 | 0.00% | 0 |
23.10.10 | 19,540 | 70 | 5,235 | 0 | 0 | 0.00% | 0 |
23.10.06 | 19,400 | 140 | 3,131 | 0 | 0 | 0.00% | 0 |
23.10.05 | 19,335 | 65 | 3,262 | 0 | 0 | 0.00% | 0 |
23.10.04 | 19,810 | 475 | 4,279 | 0 | 0 | 0.00% | 0 |
23.09.27 | 19,440 | 370 | 4,397 | 0 | 0 | 0.00% | 0 |
23.09.26 | 19,435 | 5 | 5,856 | 0 | 0 | 0.00% | 0 |
23.09.25 | 19,645 | 210 | 5,136 | 0 | 0 | 0.00% | 0 |
23.09.22 | 19,665 | 20 | 2,954 | 0 | 0 | 0.00% | 0 |
23.09.21 | 19,765 | 100 | 2,100 | 0 | 0 | 0.00% | 0 |
23.09.20 | 19,590 | 175 | 1,903 | 0 | 0 | 0.00% | 0 |
23.09.19 | 19,910 | 320 | 3,287 | 0 | 0 | 0.00% | 0 |
23.09.18 | 20,085 | 175 | 2,257 | 0 | 0 | 0.00% | 0 |
23.09.15 | 20,045 | 40 | 2,031 | 0 | 0 | 0.00% | 0 |
23.09.14 | 20,115 | 70 | 3,220 | 0 | 0 | 0.00% | 0 |
23.09.13 | 20,075 | 40 | 4,479 | 0 | 0 | 0.00% | 0 |
23.09.12 | 20,020 | 55 | 4,653 | 0 | 0 | 0.00% | 0 |
23.09.11 | 20,035 | 15 | 1,616 | 0 | 0 | 0.00% | 0 |
23.09.08 | 20,030 | 5 | 1,445 | 0 | 0 | 0.00% | 0 |
23.09.07 | 20,020 | 10 | 7,028 | 0 | 0 | 0.00% | 0 |
23.09.06 | 20,185 | 165 | 2,183 | 0 | 0 | 0.00% | 0 |
23.09.05 | 20,150 | 35 | 1,496 | 0 | 0 | 0.00% | 0 |
23.09.04 | 19,970 | 180 | 4,826 | 0 | 0 | 0.00% | 0 |
23.09.01 | 20,255 | 285 | 4,846 | 0 | 0 | 0.00% | 0 |
23.08.31 | 20,100 | 155 | 5,251 | 0 | 0 | 0.00% | 0 |
23.08.30 | 19,950 | 150 | 5,936 | 0 | 0 | 0.00% | 0 |
23.08.29 | 20,060 | 110 | 3,482 | 0 | 0 | 0.00% | 0 |
23.08.28 | 19,835 | 225 | 3,750 | 0 | 0 | 0.00% | 0 |
23.08.25 | 19,935 | 100 | 2,334 | 0 | 0 | 0.00% | 0 |
23.08.24 | 20,200 | 265 | 12,155 | 0 | 0 | 0.00% | 0 |
23.08.23 | 20,060 | 140 | 4,679 | 0 | 0 | 0.00% | 0 |
23.08.22 | 19,835 | 225 | 4,001 | 0 | 0 | 0.00% | 0 |
23.08.21 | 19,770 | 65 | 11,687 | 0 | 0 | 0.00% | 0 |
23.08.18 | 20,000 | 230 | 7,034 | 0 | 0 | 0.00% | 0 |
23.08.17 | 20,080 | 80 | 8,747 | 0 | 0 | 0.00% | 0 |
23.08.16 | 20,100 | 20 | 8,145 | 0 | 0 | 0.00% | 0 |
23.08.14 | 19,980 | 120 | 10,048 | 0 | 0 | 0.00% | 0 |
23.08.11 | 19,915 | 65 | 3,925 | 0 | 0 | 0.00% | 0 |
23.08.10 | 19,810 | 105 | 11,156 | 0 | 0 | 0.00% | 0 |
23.08.09 | 19,435 | 375 | 6,421 | 0 | 0 | 0.00% | 0 |
23.08.08 | 19,610 | 175 | 8,399 | 0 | 0 | 0.00% | 0 |
23.08.07 | 19,570 | 40 | 6,428 | 0 | 0 | 0.00% | 0 |
23.08.04 | 19,380 | 190 | 7,189 | 0 | 0 | 0.00% | 0 |
23.08.03 | 19,355 | 25 | 3,629 | 0 | 0 | 0.00% | 0 |
23.08.02 | 19,530 | 175 | 5,523 | 0 | 0 | 0.00% | 0 |
23.08.01 | 19,365 | 165 | 5,557 | 0 | 0 | 0.00% | 0 |
23.07.31 | 19,160 | 205 | 5,536 | 0 | 0 | 0.00% | 0 |
23.07.28 | 19,300 | 140 | 5,778 | 0 | 0 | 0.00% | 0 |
23.07.27 | 19,255 | 45 | 7,712 | 0 | 0 | 0.00% | 0 |
23.07.26 | 19,345 | 90 | 5,881 | 0 | 0 | 0.00% | 0 |
23.07.25 | 19,580 | 235 | 7,041 | 0 | 0 | 0.00% | 0 |
23.07.24 | 19,575 | 5 | 6,004 | 0 | 0 | 0.00% | 0 |
23.07.21 | 19,370 | 205 | 6,859 | 0 | 0 | 0.00% | 0 |
23.07.20 | 19,280 | 90 | 4,749 | 0 | 0 | 0.00% | 0 |
23.07.19 | 19,045 | 235 | 8,151 | 0 | 0 | 0.00% | 0 |
23.07.18 | 19,150 | 105 | 8,822 | 0 | 0 | 0.00% | 0 |
23.07.17 | 19,095 | 55 | 11,206 | 0 | 0 | 0.00% | 0 |
23.07.14 | 19,165 | 70 | 3,986 | 0 | 0 | 0.00% | 0 |
23.07.13 | 19,240 | 75 | 9,120 | 0 | 0 | 0.00% | 0 |
23.07.12 | 19,380 | 140 | 3,065 | 0 | 0 | 0.00% | 0 |
23.07.11 | 19,080 | 300 | 3,428 | 0 | 0 | 0.00% | 0 |
23.07.10 | 19,315 | 235 | 5,007 | 0 | 0 | 0.00% | 0 |
23.07.07 | 19,465 | 150 | 5,398 | 0 | 0 | 0.00% | 0 |
23.07.06 | 19,395 | 70 | 7,031 | 0 | 0 | 0.00% | 0 |
23.07.05 | 19,475 | 80 | 4,735 | 0 | 0 | 0.00% | 0 |
23.07.04 | 19,650 | 175 | 8,960 | 0 | 0 | 0.00% | 0 |
23.07.03 | 19,710 | 60 | 5,518 | 0 | 0 | 0.00% | 0 |
23.06.30 | 19,680 | 30 | 3,388 | 0 | 0 | 0.00% | 0 |
23.06.29 | 19,455 | 225 | 3,723 | 0 | 0 | 0.00% | 0 |
23.06.28 | 19,670 | 215 | 5,793 | 0 | 0 | 0.00% | 0 |
23.06.27 | 19,895 | 225 | 3,810 | 0 | 0 | 0.00% | 0 |
23.06.26 | 20,005 | 110 | 3,562 | 0 | 0 | 0.00% | 0 |
23.06.23 | 19,845 | 160 | 5,500 | 0 | 0 | 0.00% | 0 |
23.06.22 | 19,945 | 100 | 5,338 | 0 | 0 | 0.00% | 0 |
23.06.21 | 19,865 | 80 | 3,517 | 0 | 0 | 0.00% | 0 |
23.06.20 | 19,930 | 65 | 3,979 | 0 | 0 | 0.00% | 0 |
23.06.19 | 19,835 | 95 | 2,685 | 0 | 0 | 0.00% | 0 |
23.06.16 | 19,785 | 50 | 7,747 | 0 | 0 | 0.00% | 0 |
23.06.15 | 19,835 | 50 | 12,196 | 0 | 0 | 0.00% | 0 |
23.06.14 | 19,620 | 215 | 6,609 | 0 | 0 | 0.00% | 0 |
23.06.13 | 19,765 | 145 | 5,060 | 0 | 0 | 0.00% | 0 |
23.06.12 | 19,880 | 115 | 8,371 | 0 | 0 | 0.00% | 0 |
23.06.09 | 19,780 | 100 | 9,432 | 0 | 0 | 0.00% | 0 |
23.06.08 | 20,000 | 220 | 5,635 | 0 | 0 | 0.00% | 0 |
23.06.07 | 19,890 | 110 | 9,449 | 0 | 0 | 0.00% | 0 |
23.06.05 | 19,690 | 200 | 4,154 | 0 | 0 | 0.00% | 0 |
23.06.02 | 19,880 | 190 | 9,033 | 0 | 0 | 0.00% | 0 |
23.06.01 | 19,660 | 220 | 7,660 | 0 | 0 | 0.00% | 0 |
23.05.31 | 19,930 | 270 | 11,634 | 0 | 0 | 0.00% | 0 |
23.05.30 | 19,925 | 5 | 6,801 | 0 | 0 | 0.00% | 0 |
23.05.26 | 20,130 | 205 | 4,151 | 0 | 0 | 0.00% | 0 |
23.05.25 | 20,300 | 170 | 7,309 | 0 | 0 | 0.00% | 0 |
23.05.24 | 20,240 | 60 | 11,063 | 0 | 0 | 0.00% | 0 |
23.05.23 | 20,205 | 35 | 11,196 | 0 | 0 | 0.00% | 0 |
23.05.22 | 20,295 | 90 | 16,973 | 0 | 0 | 0.00% | 0 |
23.05.19 | 20,335 | 40 | 13,388 | 0 | 0 | 0.00% | 0 |
23.05.18 | 20,430 | 95 | 11,078 | 0 | 0 | 0.00% | 0 |
23.05.17 | 20,810 | 380 | 9,114 | 0 | 0 | 0.00% | 0 |
23.05.16 | 20,590 | 220 | 47,561 | 0 | 0 | 0.00% | 0 |
23.05.15 | 20,630 | 40 | 40,921 | 0 | 0 | 0.00% | 0 |
23.05.12 | 20,680 | 50 | 4,044 | 0 | 0 | 0.00% | 0 |
23.05.11 | 20,555 | 125 | 4,747 | 0 | 0 | 0.00% | 0 |
23.05.10 | 20,450 | 105 | 3,008 | 0 | 0 | 0.00% | 0 |
23.05.09 | 20,645 | 195 | 6,248 | 0 | 0 | 0.00% | 0 |
23.05.08 | 20,670 | 25 | 4,500 | 0 | 0 | 0.00% | 0 |
23.05.04 | 20,475 | 195 | 4,825 | 0 | 0 | 0.00% | 0 |
23.05.03 | 20,765 | 290 | 4,341 | 0 | 0 | 0.00% | 0 |
23.05.02 | 20,400 | 365 | 7,107 | 0 | 0 | 0.00% | 0 |
23.04.28 | 20,560 | 160 | 7,564 | 0 | 0 | 0.00% | 0 |
23.04.27 | 20,340 | 220 | 11,425 | 0 | 0 | 0.00% | 0 |
23.04.26 | 20,800 | 460 | 13,195 | 0 | 0 | 0.00% | 0 |
23.04.25 | 20,875 | 75 | 11,423 | 0 | 0 | 0.00% | 0 |
23.04.24 | 20,690 | 185 | 7,201 | 0 | 0 | 0.00% | 0 |
23.04.21 | 20,645 | 45 | 9,513 | 0 | 0 | 0.00% | 0 |
23.04.20 | 20,455 | 190 | 14,844 | 0 | 0 | 0.00% | 0 |
23.04.19 | 20,565 | 110 | 11,493 | 0 | 0 | 0.00% | 0 |
23.04.18 | 20,315 | 250 | 12,762 | 0 | 0 | 0.00% | 0 |
23.04.17 | 20,300 | 15 | 4,213 | 0 | 0 | 0.00% | 0 |
23.04.14 | 20,080 | 265 | 9,263 | 0 | 0 | 0.00% | 0 |
23.04.13 | 20,210 | 130 | 7,125 | 0 | 0 | 0.00% | 0 |
23.04.12 | 20,175 | 35 | 12,111 | 0 | 0 | 0.00% | 0 |
23.04.11 | 20,275 | 100 | 9,674 | 0 | 0 | 0.00% | 0 |
23.04.10 | 20,235 | 40 | 4,359 | 0 | 0 | 0.00% | 0 |
23.04.07 | 19,950 | 285 | 8,720 | 0 | 0 | 0.00% | 0 |
23.04.06 | 19,920 | 30 | 4,606 | 0 | 0 | 0.00% | 0 |
23.04.05 | 20,000 | 80 | 5,933 | 0 | 0 | 0.00% | 0 |
23.04.04 | 19,765 | 235 | 6,442 | 0 | 0 | 0.00% | 0 |
23.04.03 | 19,455 | 310 | 6,223 | 0 | 0 | 0.00% | 0 |
23.03.31 | 19,510 | 55 | 4,268 | 0 | 0 | 0.00% | 0 |
23.03.30 | 19,335 | 175 | 4,877 | 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
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
8
전세사기 피해자 2만4천668명…938명 추가 인정
-
9
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
10
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출