() I 코스피 ETF 11.21 15:32
2,505 | 전일 | 2,495 | 고가 | 2,505 | 상한가 | 0 |
거래량 (주) |
58,411 |
10 0.40% | 시가 | 2,495 | 저가 | 2,480 | 하한가 | 0 |
거래대금 (백만) |
145 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 2,495 | 10 | 58,411 | 0 | 0 | 0.00% | 3,000,000 |
24.11.20 | 2,490 | 5 | 36,994 | 0 | 0 | 0.00% | 3,000,000 |
24.11.19 | 2,495 | 5 | 12,140 | 0 | 0 | 0.00% | 3,000,000 |
24.11.18 | 2,485 | 10 | 33,328 | 0 | 0 | 0.00% | 3,000,000 |
24.11.15 | 2,495 | 10 | 15,169 | 0 | 0 | 0.00% | 3,000,000 |
24.11.14 | 2,490 | 10 | 32,943 | 0 | 0 | 0.00% | 3,000,000 |
24.11.13 | 2,460 | 30 | 54,427 | 0 | 0 | 0.00% | 2,900,000 |
24.11.12 | 2,455 | 5 | 33,408 | 0 | 0 | 0.00% | 2,900,000 |
24.11.11 | 2,460 | 5 | 133,954 | 0 | 0 | 0.00% | 2,900,000 |
24.11.08 | 2,460 | 0 | 110,708 | 0 | 0 | 0.00% | 2,900,000 |
24.11.07 | 2,485 | 25 | 73,759 | 0 | 0 | 0.00% | 2,900,000 |
24.11.06 | 2,530 | 45 | 82,682 | 0 | 0 | 0.00% | 0 |
24.11.05 | 2,545 | 15 | 8,676 | 0 | 0 | 0.00% | 0 |
24.11.04 | 2,540 | 5 | 8,712 | 0 | 0 | 0.00% | 0 |
24.11.01 | 2,490 | 50 | 69,249 | 0 | 0 | 0.00% | 0 |
24.10.31 | 2,480 | 10 | 17,722 | 0 | 0 | 0.00% | 0 |
24.10.30 | 2,515 | 35 | 84,765 | 0 | 0 | 0.00% | 0 |
24.10.29 | 2,530 | 15 | 57,455 | 0 | 0 | 0.00% | 0 |
24.10.28 | 2,580 | 50 | 14,875 | 0 | 0 | 0.00% | 0 |
24.10.25 | 2,560 | 20 | 32,610 | 0 | 0 | 0.00% | 0 |
24.10.24 | 2,555 | 5 | 32,477 | 0 | 0 | 0.00% | 0 |
24.10.23 | 2,550 | 5 | 62,675 | 0 | 0 | 0.00% | 0 |
24.10.22 | 2,515 | 35 | 77,484 | 0 | 0 | 0.00% | 0 |
24.10.21 | 2,510 | 5 | 13,352 | 0 | 0 | 0.00% | 0 |
24.10.18 | 2,520 | 10 | 26,705 | 0 | 0 | 0.00% | 0 |
24.10.17 | 2,515 | 5 | 7,475 | 0 | 0 | 0.00% | 0 |
24.10.16 | 2,475 | 40 | 21,531 | 0 | 0 | 0.00% | 0 |
24.10.15 | 2,485 | 10 | 12,173 | 0 | 0 | 0.00% | 0 |
24.10.14 | 2,490 | 5 | 79,464 | 0 | 0 | 0.00% | 0 |
24.10.11 | 2,485 | 5 | 2,623 | 0 | 0 | 0.00% | 0 |
24.10.10 | 2,495 | 10 | 25,448 | 0 | 0 | 0.00% | 0 |
24.10.08 | 2,470 | 25 | 24,239 | 0 | 0 | 0.00% | 0 |
24.10.07 | 2,515 | 45 | 122,732 | 0 | 0 | 0.00% | 0 |
24.10.04 | 2,565 | 50 | 76,453 | 0 | 0 | 0.00% | 0 |
24.10.02 | 2,585 | 20 | 37,576 | 0 | 0 | 0.00% | 0 |
24.09.30 | 2,495 | 90 | 51,281 | 0 | 0 | 0.00% | 0 |
24.09.27 | 2,500 | 5 | 18,033 | 0 | 0 | 0.00% | 0 |
24.09.26 | 2,575 | 75 | 95,800 | 0 | 0 | 0.00% | 0 |
24.09.25 | 2,570 | 5 | 48,888 | 0 | 0 | 0.00% | 0 |
24.09.24 | 2,575 | 5 | 70,829 | 0 | 0 | 0.00% | 0 |
24.09.23 | 2,590 | 15 | 24,350 | 0 | 0 | 0.00% | 0 |
24.09.20 | 2,615 | 25 | 114,097 | 0 | 0 | 0.00% | 0 |
24.09.19 | 2,660 | 45 | 135,190 | 0 | 0 | 0.00% | 0 |
24.09.13 | 2,640 | 20 | 28,652 | 0 | 0 | 0.00% | 0 |
24.09.12 | 2,700 | 60 | 199,742 | 0 | 0 | 0.00% | 0 |
24.09.11 | 2,660 | 40 | 127,480 | 0 | 0 | 0.00% | 0 |
24.09.10 | 2,660 | 0 | 93,569 | 0 | 0 | 0.00% | 0 |
24.09.09 | 2,640 | 20 | 342,330 | 0 | 0 | 0.00% | 0 |
24.09.06 | 2,605 | 35 | 140,944 | 0 | 0 | 0.00% | 0 |
24.09.05 | 2,605 | 0 | 240,267 | 0 | 0 | 0.00% | 0 |
24.09.04 | 2,515 | 90 | 369,324 | 0 | 0 | 0.00% | 0 |
24.09.03 | 2,535 | 20 | 237,850 | 0 | 0 | 0.00% | 0 |
24.09.02 | 2,535 | 0 | 40,859 | 0 | 0 | 0.00% | 0 |
24.08.30 | 2,550 | 15 | 14,500 | 0 | 0 | 0.00% | 0 |
24.08.29 | 2,545 | 5 | 42,197 | 0 | 0 | 0.00% | 0 |
24.08.28 | 2,570 | 25 | 16,842 | 0 | 0 | 0.00% | 0 |
24.08.27 | 2,590 | 20 | 25,906 | 0 | 0 | 0.00% | 0 |
24.08.26 | 2,565 | 25 | 33,733 | 0 | 0 | 0.00% | 0 |
24.08.23 | 2,580 | 15 | 58,250 | 0 | 0 | 0.00% | 0 |
24.08.22 | 2,585 | 5 | 144,722 | 0 | 0 | 0.00% | 0 |
24.08.21 | 2,580 | 5 | 55,538 | 0 | 0 | 0.00% | 0 |
24.08.20 | 2,605 | 25 | 197,090 | 0 | 0 | 0.00% | 0 |
24.08.19 | 2,570 | 35 | 66,280 | 0 | 0 | 0.00% | 0 |
24.08.16 | 2,660 | 90 | 392,749 | 0 | 0 | 0.00% | 0 |
24.08.14 | 2,705 | 45 | 258,791 | 0 | 0 | 0.00% | 0 |
24.08.13 | 2,760 | 55 | 178,337 | 0 | 0 | 0.00% | 0 |
24.08.12 | 2,780 | 20 | 58,956 | 0 | 0 | 0.00% | 0 |
24.08.09 | 2,800 | 20 | 71,980 | 0 | 0 | 0.00% | 0 |
24.08.08 | 2,775 | 25 | 246,310 | 0 | 0 | 0.00% | 0 |
24.08.07 | 2,845 | 70 | 328,283 | 0 | 0 | 0.00% | 0 |
24.08.06 | 3,140 | 295 | 480,010 | 0 | 0 | 0.00% | 0 |
24.08.05 | 2,780 | 360 | 593,321 | 0 | 0 | 0.00% | 0 |
24.08.02 | 2,620 | 160 | 200,368 | 0 | 0 | 0.00% | 0 |
24.08.01 | 2,535 | 85 | 95,620 | 0 | 0 | 0.00% | 0 |
24.07.31 | 2,575 | 40 | 33,019 | 0 | 0 | 0.00% | 0 |
24.07.30 | 2,565 | 10 | 24,731 | 0 | 0 | 0.00% | 0 |
24.07.29 | 2,620 | 55 | 123,519 | 0 | 0 | 0.00% | 0 |
24.07.26 | 2,595 | 25 | 81,925 | 0 | 0 | 0.00% | 0 |
24.07.25 | 2,545 | 50 | 85,077 | 0 | 0 | 0.00% | 0 |
24.07.24 | 2,515 | 30 | 37,253 | 0 | 0 | 0.00% | 0 |
24.07.23 | 2,515 | 0 | 17,342 | 0 | 0 | 0.00% | 0 |
24.07.22 | 2,485 | 30 | 107,258 | 0 | 0 | 0.00% | 0 |
24.07.19 | 2,480 | 5 | 20,598 | 0 | 0 | 0.00% | 0 |
24.07.18 | 2,450 | 30 | 74,301 | 0 | 0 | 0.00% | 0 |
24.07.17 | 2,450 | 0 | 28,716 | 0 | 0 | 0.00% | 0 |
24.07.16 | 2,465 | 15 | 29,303 | 0 | 0 | 0.00% | 0 |
24.07.15 | 2,470 | 5 | 17,316 | 0 | 0 | 0.00% | 0 |
24.07.12 | 2,425 | 45 | 42,128 | 0 | 0 | 0.00% | 0 |
24.07.11 | 2,450 | 25 | 22,268 | 0 | 0 | 0.00% | 0 |
24.07.10 | 2,450 | 0 | 25,004 | 0 | 0 | 0.00% | 0 |
24.07.09 | 2,485 | 35 | 38,416 | 0 | 0 | 0.00% | 0 |
24.07.08 | 2,470 | 15 | 10,686 | 0 | 0 | 0.00% | 0 |
24.07.05 | 2,460 | 10 | 37,668 | 0 | 0 | 0.00% | 0 |
24.07.04 | 2,480 | 20 | 45,319 | 0 | 0 | 0.00% | 0 |
24.07.03 | 2,495 | 15 | 48,756 | 0 | 0 | 0.00% | 0 |
24.07.02 | 2,515 | 20 | 56,497 | 0 | 0 | 0.00% | 0 |
24.07.01 | 2,530 | 15 | 27,046 | 0 | 0 | 0.00% | 0 |
24.06.28 | 2,555 | 25 | 37,085 | 0 | 0 | 0.00% | 0 |
24.06.27 | 2,535 | 20 | 10,806 | 0 | 0 | 0.00% | 0 |
24.06.26 | 2,560 | 25 | 37,278 | 0 | 0 | 0.00% | 0 |
24.06.25 | 2,600 | 40 | 44,379 | 0 | 0 | 0.00% | 0 |
24.06.24 | 2,610 | 10 | 31,503 | 0 | 0 | 0.00% | 0 |
24.06.21 | 2,605 | 5 | 8,162 | 0 | 0 | 0.00% | 0 |
24.06.20 | 2,610 | 5 | 11,744 | 0 | 0 | 0.00% | 0 |
24.06.19 | 2,630 | 20 | 5,446 | 0 | 0 | 0.00% | 0 |
24.06.18 | 2,645 | 15 | 20,732 | 0 | 0 | 0.00% | 0 |
24.06.17 | 2,600 | 45 | 50,846 | 0 | 0 | 0.00% | 0 |
24.06.14 | 2,610 | 10 | 23,227 | 0 | 0 | 0.00% | 0 |
24.06.13 | 2,590 | 20 | 59,997 | 0 | 0 | 0.00% | 0 |
24.06.12 | 2,570 | 20 | 22,752 | 0 | 0 | 0.00% | 0 |
24.06.11 | 2,575 | 5 | 17,096 | 0 | 0 | 0.00% | 0 |
24.06.10 | 2,590 | 15 | 19,139 | 0 | 0 | 0.00% | 0 |
24.06.07 | 2,600 | 10 | 21,677 | 0 | 0 | 0.00% | 0 |
24.06.05 | 2,565 | 35 | 48,315 | 0 | 0 | 0.00% | 0 |
24.06.04 | 2,560 | 5 | 19,179 | 0 | 0 | 0.00% | 0 |
24.06.03 | 2,580 | 20 | 76,103 | 0 | 0 | 0.00% | 0 |
24.05.31 | 2,625 | 45 | 93,094 | 0 | 0 | 0.00% | 0 |
24.05.30 | 2,605 | 20 | 101,717 | 0 | 0 | 0.00% | 0 |
24.05.29 | 2,580 | 25 | 35,639 | 0 | 0 | 0.00% | 0 |
24.05.28 | 2,580 | 0 | 16,686 | 0 | 0 | 0.00% | 0 |
24.05.27 | 2,610 | 30 | 20,350 | 0 | 0 | 0.00% | 0 |
24.05.24 | 2,605 | 5 | 27,286 | 0 | 0 | 0.00% | 0 |
24.05.23 | 2,610 | 5 | 19,444 | 0 | 0 | 0.00% | 0 |
24.05.22 | 2,595 | 15 | 33,333 | 0 | 0 | 0.00% | 0 |
24.05.21 | 2,585 | 10 | 4,673 | 0 | 0 | 0.00% | 0 |
24.05.20 | 2,615 | 30 | 39,260 | 0 | 0 | 0.00% | 0 |
24.05.17 | 2,620 | 5 | 32,161 | 0 | 0 | 0.00% | 0 |
24.05.16 | 2,630 | 10 | 6,234 | 0 | 0 | 0.00% | 0 |
24.05.14 | 2,635 | 5 | 11,595 | 0 | 0 | 0.00% | 0 |
24.05.13 | 2,625 | 10 | 13,390 | 0 | 0 | 0.00% | 0 |
24.05.10 | 2,650 | 25 | 60,929 | 0 | 0 | 0.00% | 0 |
24.05.09 | 2,650 | 0 | 7,203 | 0 | 0 | 0.00% | 0 |
24.05.08 | 2,605 | 45 | 17,996 | 0 | 0 | 0.00% | 0 |
24.05.07 | 2,630 | 25 | 17,984 | 0 | 0 | 0.00% | 0 |
24.05.03 | 2,620 | 10 | 21,271 | 0 | 0 | 0.00% | 0 |
24.05.02 | 2,620 | 0 | 42,766 | 0 | 0 | 0.00% | 0 |
24.04.30 | 2,665 | 45 | 24,650 | 0 | 0 | 0.00% | 0 |
24.04.29 | 2,675 | 10 | 18,543 | 0 | 0 | 0.00% | 0 |
24.04.26 | 2,675 | 0 | 24,491 | 0 | 0 | 0.00% | 0 |
24.04.25 | 2,630 | 45 | 11,840 | 0 | 0 | 0.00% | 0 |
24.04.24 | 2,685 | 55 | 21,257 | 0 | 0 | 0.00% | 0 |
24.04.23 | 2,695 | 10 | 20,045 | 0 | 0 | 0.00% | 0 |
24.04.22 | 2,730 | 35 | 25,763 | 0 | 0 | 0.00% | 0 |
24.04.19 | 2,670 | 60 | 84,816 | 0 | 0 | 0.00% | 0 |
24.04.18 | 2,685 | 15 | 33,691 | 0 | 0 | 0.00% | 0 |
24.04.17 | 2,660 | 25 | 53,350 | 0 | 0 | 0.00% | 0 |
24.04.16 | 2,605 | 55 | 92,371 | 0 | 0 | 0.00% | 0 |
24.04.15 | 2,605 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 2,620 | 15 | 54,621 | 0 | 0 | 0.00% | 0 |
24.04.11 | 2,600 | 20 | 69,054 | 0 | 0 | 0.00% | 0 |
24.04.09 | 2,630 | 30 | 68,165 | 0 | 0 | 0.00% | 0 |
24.04.08 | 2,665 | 35 | 18,624 | 0 | 0 | 0.00% | 0 |
24.04.05 | 2,630 | 35 | 29,056 | 0 | 0 | 0.00% | 0 |
24.04.04 | 2,665 | 35 | 15,177 | 0 | 0 | 0.00% | 0 |
24.04.03 | 2,650 | 15 | 26,509 | 0 | 0 | 0.00% | 0 |
24.04.02 | 2,635 | 15 | 30,089 | 0 | 0 | 0.00% | 0 |
24.04.01 | 2,620 | 15 | 31,542 | 0 | 0 | 0.00% | 0 |
24.03.29 | 2,635 | 15 | 36,792 | 0 | 0 | 0.00% | 0 |
24.03.28 | 2,595 | 40 | 43,825 | 0 | 0 | 0.00% | 0 |
24.03.27 | 2,605 | 10 | 43,939 | 0 | 0 | 0.00% | 0 |
24.03.26 | 2,615 | 10 | 52,310 | 0 | 0 | 0.00% | 0 |
24.03.25 | 2,585 | 30 | 36,320 | 0 | 0 | 0.00% | 0 |
24.03.22 | 2,605 | 20 | 73,546 | 0 | 0 | 0.00% | 0 |
24.03.21 | 2,640 | 35 | 107,548 | 0 | 0 | 0.00% | 0 |
24.03.20 | 2,645 | 5 | 41,480 | 0 | 0 | 0.00% | 0 |
24.03.19 | 2,670 | 25 | 157,332 | 0 | 0 | 0.00% | 0 |
24.03.18 | 2,725 | 55 | 165,416 | 0 | 0 | 0.00% | 0 |
24.03.15 | 2,725 | 0 | 119,198 | 0 | 0 | 0.00% | 0 |
24.03.14 | 2,750 | 25 | 35,869 | 0 | 0 | 0.00% | 0 |
24.03.13 | 2,740 | 10 | 51,342 | 0 | 0 | 0.00% | 0 |
24.03.12 | 2,735 | 5 | 76,671 | 0 | 0 | 0.00% | 0 |
24.03.11 | 2,675 | 60 | 114,311 | 0 | 0 | 0.00% | 0 |
24.03.08 | 2,685 | 10 | 38,391 | 0 | 0 | 0.00% | 0 |
24.03.07 | 2,670 | 15 | 172,311 | 0 | 0 | 0.00% | 0 |
24.03.06 | 2,680 | 10 | 130,698 | 0 | 0 | 0.00% | 0 |
24.03.05 | 2,700 | 20 | 95,485 | 0 | 0 | 0.00% | 0 |
24.03.04 | 2,725 | 25 | 68,883 | 0 | 0 | 0.00% | 0 |
24.02.29 | 2,715 | 10 | 42,457 | 0 | 0 | 0.00% | 0 |
24.02.28 | 2,720 | 5 | 28,074 | 0 | 0 | 0.00% | 0 |
24.02.27 | 2,720 | 0 | 20,647 | 0 | 0 | 0.00% | 0 |
24.02.26 | 2,735 | 15 | 72,477 | 0 | 0 | 0.00% | 0 |
24.02.23 | 2,725 | 10 | 51,973 | 0 | 0 | 0.00% | 0 |
24.02.22 | 2,770 | 45 | 104,323 | 0 | 0 | 0.00% | 0 |
24.02.21 | 2,765 | 5 | 53,696 | 0 | 0 | 0.00% | 0 |
24.02.20 | 2,760 | 5 | 115,252 | 0 | 0 | 0.00% | 0 |
24.02.19 | 2,775 | 15 | 73,605 | 0 | 0 | 0.00% | 0 |
24.02.16 | 2,815 | 40 | 129,133 | 0 | 0 | 0.00% | 0 |
24.02.15 | 2,815 | 0 | 31,647 | 0 | 0 | 0.00% | 0 |
24.02.14 | 2,795 | 20 | 50,526 | 0 | 0 | 0.00% | 0 |
24.02.13 | 2,850 | 55 | 85,211 | 0 | 0 | 0.00% | 0 |
24.02.08 | 2,860 | 10 | 57,657 | 0 | 0 | 0.00% | 0 |
24.02.07 | 2,875 | 15 | 69,988 | 0 | 0 | 0.00% | 0 |
24.02.06 | 2,850 | 25 | 31,693 | 0 | 0 | 0.00% | 0 |
24.02.05 | 2,870 | 20 | 150,937 | 0 | 0 | 0.00% | 0 |
24.02.02 | 2,885 | 15 | 19,462 | 0 | 0 | 0.00% | 0 |
24.02.01 | 2,855 | 30 | 47,028 | 0 | 0 | 0.00% | 0 |
24.01.31 | 2,895 | 40 | 55,169 | 0 | 0 | 0.00% | 0 |
24.01.30 | 2,895 | 0 | 25,204 | 0 | 0 | 0.00% | 0 |
24.01.29 | 2,925 | 30 | 49,795 | 0 | 0 | 0.00% | 0 |
24.01.26 | 2,890 | 35 | 60,124 | 0 | 0 | 0.00% | 0 |
24.01.25 | 2,890 | 0 | 46,286 | 0 | 0 | 0.00% | 0 |
24.01.24 | 2,885 | 5 | 69,901 | 0 | 0 | 0.00% | 0 |
24.01.23 | 2,880 | 5 | 45,864 | 0 | 0 | 0.00% | 0 |
24.01.22 | 2,920 | 40 | 45,522 | 0 | 0 | 0.00% | 0 |
24.01.19 | 2,940 | 20 | 53,372 | 0 | 0 | 0.00% | 0 |
24.01.18 | 2,940 | 0 | 49,860 | 0 | 0 | 0.00% | 0 |
24.01.17 | 2,925 | 15 | 198,237 | 0 | 0 | 0.00% | 0 |
24.01.16 | 2,890 | 35 | 68,221 | 0 | 0 | 0.00% | 0 |
24.01.15 | 2,935 | 45 | 92,913 | 0 | 0 | 0.00% | 0 |
24.01.12 | 2,925 | 10 | 31,088 | 0 | 0 | 0.00% | 0 |
24.01.11 | 3,000 | 75 | 64,415 | 0 | 0 | 0.00% | 0 |
24.01.10 | 3,025 | 25 | 62,968 | 0 | 0 | 0.00% | 0 |
24.01.09 | 3,065 | 40 | 11,632 | 0 | 0 | 0.00% | 0 |
24.01.08 | 3,065 | 0 | 3,280 | 0 | 0 | 0.00% | 0 |
24.01.05 | 3,090 | 25 | 16,282 | 0 | 0 | 0.00% | 0 |
24.01.04 | 3,095 | 5 | 13,051 | 0 | 0 | 0.00% | 0 |
24.01.03 | 3,080 | 15 | 15,817 | 0 | 0 | 0.00% | 0 |
24.01.02 | 3,085 | 5 | 17,161 | 0 | 0 | 0.00% | 0 |
23.12.28 | 3,090 | 5 | 4,537 | 0 | 0 | 0.00% | 0 |
23.12.27 | 3,120 | 30 | 1,685 | 0 | 0 | 0.00% | 0 |
23.12.26 | 3,120 | 0 | 1,931 | 0 | 0 | 0.00% | 0 |
23.12.22 | 3,125 | 5 | 1,077 | 0 | 0 | 0.00% | 0 |
23.12.21 | 3,095 | 30 | 2,468 | 0 | 0 | 0.00% | 0 |
23.12.20 | 3,115 | 20 | 4,539 | 0 | 0 | 0.00% | 0 |
23.12.19 | 3,145 | 30 | 1,950 | 0 | 0 | 0.00% | 0 |
23.12.18 | 3,115 | 30 | 8,290 | 0 | 0 | 0.00% | 0 |
23.12.15 | 3,125 | 10 | 20,044 | 0 | 0 | 0.00% | 0 |
23.12.14 | 3,090 | 35 | 19,306 | 0 | 0 | 0.00% | 0 |
23.12.13 | 3,080 | 10 | 8,255 | 0 | 0 | 0.00% | 0 |
23.12.12 | 3,090 | 10 | 6,470 | 0 | 0 | 0.00% | 0 |
23.12.11 | 3,140 | 50 | 8,351 | 0 | 0 | 0.00% | 0 |
23.12.08 | 3,085 | 55 | 11,240 | 0 | 0 | 0.00% | 0 |
23.12.07 | 3,065 | 20 | 5,385 | 0 | 0 | 0.00% | 0 |
23.12.06 | 3,155 | 90 | 13,617 | 0 | 0 | 0.00% | 0 |
23.12.05 | 3,095 | 60 | 7,526 | 0 | 0 | 0.00% | 0 |
23.12.04 | 3,065 | 30 | 3,550 | 0 | 0 | 0.00% | 0 |
23.12.01 | 3,075 | 10 | 2,196 | 0 | 0 | 0.00% | 0 |
23.11.30 | 3,085 | 10 | 2,212 | 0 | 0 | 0.00% | 0 |
23.11.29 | 3,065 | 20 | 10,487 | 0 | 0 | 0.00% | 0 |
23.11.28 | 3,065 | 0 | 2,698 | 0 | 0 | 0.00% | 0 |
23.11.27 | 3,060 | 5 | 7,739 | 0 | 0 | 0.00% | 0 |
23.11.24 | 3,075 | 15 | 6,073 | 0 | 0 | 0.00% | 0 |
23.11.23 | 3,085 | 10 | 936 | 0 | 0 | 0.00% | 0 |
23.11.22 | 3,090 | 5 | 3,167 | 0 | 0 | 0.00% | 0 |
23.11.21 | 3,080 | 10 | 8,897 | 0 | 0 | 0.00% | 0 |
23.11.20 | 3,060 | 20 | 6,793 | 0 | 0 | 0.00% | 0 |
23.11.17 | 3,085 | 25 | 9,522 | 0 | 0 | 0.00% | 0 |
23.11.16 | 3,085 | 0 | 11,668 | 0 | 0 | 0.00% | 0 |
23.11.15 | 3,120 | 35 | 11,666 | 0 | 0 | 0.00% | 0 |
23.11.14 | 3,135 | 15 | 4,213 | 0 | 0 | 0.00% | 0 |
23.11.13 | 3,140 | 5 | 5,658 | 0 | 0 | 0.00% | 0 |
23.11.10 | 3,140 | 0 | 8,053 | 0 | 0 | 0.00% | 0 |
23.11.09 | 3,155 | 15 | 4,434 | 0 | 0 | 0.00% | 0 |
23.11.08 | 3,140 | 15 | 5,629 | 0 | 0 | 0.00% | 0 |
23.11.07 | 3,100 | 40 | 6,908 | 0 | 0 | 0.00% | 0 |
23.11.06 | 3,155 | 55 | 14,232 | 0 | 0 | 0.00% | 0 |
23.11.03 | 3,165 | 10 | 2,833 | 0 | 0 | 0.00% | 0 |
23.11.02 | 3,195 | 30 | 15,393 | 0 | 0 | 0.00% | 0 |
23.11.01 | 3,265 | 70 | 16,751 | 0 | 0 | 0.00% | 0 |
23.10.31 | 3,270 | 5 | 5,958 | 0 | 0 | 0.00% | 0 |
23.10.30 | 3,250 | 20 | 1,337 | 0 | 0 | 0.00% | 0 |
23.10.27 | 3,285 | 35 | 10,505 | 0 | 0 | 0.00% | 0 |
23.10.26 | 3,245 | 40 | 13,688 | 0 | 0 | 0.00% | 0 |
23.10.25 | 3,240 | 5 | 3,321 | 0 | 0 | 0.00% | 0 |
23.10.24 | 3,260 | 20 | 17,660 | 0 | 0 | 0.00% | 0 |
23.10.23 | 3,250 | 10 | 7,525 | 0 | 0 | 0.00% | 0 |
23.10.20 | 3,240 | 10 | 10,835 | 0 | 0 | 0.00% | 0 |
23.10.19 | 3,205 | 35 | 20,170 | 0 | 0 | 0.00% | 0 |
23.10.18 | 3,205 | 0 | 4,162 | 0 | 0 | 0.00% | 0 |
23.10.17 | 3,230 | 25 | 2,058 | 0 | 0 | 0.00% | 0 |
23.10.16 | 3,185 | 45 | 7,300 | 0 | 0 | 0.00% | 0 |
23.10.13 | 3,135 | 50 | 7,323 | 0 | 0 | 0.00% | 0 |
23.10.12 | 3,175 | 40 | 3,257 | 0 | 0 | 0.00% | 0 |
23.10.11 | 3,185 | 10 | 4,615 | 0 | 0 | 0.00% | 0 |
23.10.10 | 3,235 | 50 | 7,448 | 0 | 0 | 0.00% | 0 |
23.10.06 | 3,255 | 20 | 3,311 | 0 | 0 | 0.00% | 0 |
23.10.05 | 3,280 | 25 | 9,761 | 0 | 0 | 0.00% | 0 |
23.10.04 | 3,125 | 155 | 39,640 | 0 | 0 | 0.00% | 0 |
23.09.27 | 3,130 | 5 | 6,061 | 0 | 0 | 0.00% | 0 |
23.09.26 | 3,105 | 25 | 4,641 | 0 | 0 | 0.00% | 0 |
23.09.25 | 3,120 | 15 | 10,125 | 0 | 0 | 0.00% | 0 |
23.09.22 | 3,125 | 5 | 25,155 | 0 | 0 | 0.00% | 0 |
23.09.21 | 3,090 | 35 | 19,175 | 0 | 0 | 0.00% | 0 |
23.09.20 | 3,080 | 10 | 7,170 | 0 | 0 | 0.00% | 0 |
23.09.19 | 3,090 | 10 | 9,196 | 0 | 0 | 0.00% | 0 |
23.09.18 | 3,075 | 15 | 30,763 | 0 | 0 | 0.00% | 0 |
23.09.15 | 3,100 | 25 | 14,962 | 0 | 0 | 0.00% | 0 |
23.09.14 | 3,145 | 45 | 11,832 | 0 | 0 | 0.00% | 0 |
23.09.13 | 3,140 | 5 | 2,333 | 0 | 0 | 0.00% | 0 |
23.09.12 | 3,160 | 20 | 5,843 | 0 | 0 | 0.00% | 0 |
23.09.11 | 3,155 | 5 | 3,034 | 0 | 0 | 0.00% | 0 |
23.09.08 | 3,135 | 20 | 9,904 | 0 | 0 | 0.00% | 0 |
23.09.07 | 3,120 | 15 | 8,666 | 0 | 0 | 0.00% | 0 |
23.09.06 | 3,140 | 20 | 8,133 | 0 | 0 | 0.00% | 0 |
23.09.05 | 3,145 | 5 | 14,849 | 0 | 0 | 0.00% | 0 |
23.09.04 | 3,180 | 35 | 9,937 | 0 | 0 | 0.00% | 0 |
23.09.01 | 3,205 | 25 | 19,645 | 0 | 0 | 0.00% | 0 |
23.08.31 | 3,230 | 25 | 10,838 | 0 | 0 | 0.00% | 0 |
23.08.30 | 3,245 | 15 | 5,653 | 0 | 0 | 0.00% | 0 |
23.08.29 | 3,250 | 5 | 4,342 | 0 | 0 | 0.00% | 0 |
23.08.28 | 3,285 | 35 | 2,508 | 0 | 0 | 0.00% | 0 |
23.08.25 | 3,265 | 20 | 2,156 | 0 | 0 | 0.00% | 0 |
23.08.24 | 3,275 | 10 | 4,249 | 0 | 0 | 0.00% | 0 |
23.08.23 | 3,295 | 20 | 3,712 | 0 | 0 | 0.00% | 0 |
23.08.22 | 3,330 | 35 | 2,296 | 0 | 0 | 0.00% | 0 |
23.08.21 | 3,340 | 10 | 4,108 | 0 | 0 | 0.00% | 0 |
23.08.18 | 3,320 | 20 | 17,164 | 0 | 0 | 0.00% | 0 |
23.08.17 | 3,310 | 10 | 18,619 | 0 | 0 | 0.00% | 0 |
23.08.16 | 3,290 | 20 | 6,717 | 0 | 0 | 0.00% | 0 |
23.08.14 | 3,260 | 30 | 6,158 | 0 | 0 | 0.00% | 0 |
23.08.11 | 3,260 | 0 | 4,820 | 0 | 0 | 0.00% | 0 |
23.08.10 | 3,285 | 25 | 4,481 | 0 | 0 | 0.00% | 0 |
23.08.09 | 3,260 | 25 | 3,353 | 0 | 0 | 0.00% | 0 |
23.08.08 | 3,260 | 0 | 3,604 | 0 | 0 | 0.00% | 0 |
23.08.07 | 3,290 | 30 | 10,933 | 0 | 0 | 0.00% | 0 |
23.08.04 | 3,285 | 5 | 7,940 | 0 | 0 | 0.00% | 0 |
23.08.03 | 3,260 | 25 | 6,079 | 0 | 0 | 0.00% | 0 |
23.08.02 | 3,190 | 70 | 10,374 | 0 | 0 | 0.00% | 0 |
23.08.01 | 3,210 | 20 | 55,087 | 0 | 0 | 0.00% | 0 |
23.07.31 | 3,290 | 80 | 28,600 | 0 | 0 | 0.00% | 0 |
23.07.28 | 3,275 | 15 | 69,349 | 0 | 0 | 0.00% | 0 |
23.07.27 | 3,285 | 10 | 5,313 | 0 | 0 | 0.00% | 0 |
23.07.26 | 3,280 | 5 | 12,944 | 0 | 0 | 0.00% | 0 |
23.07.25 | 3,275 | 5 | 5,778 | 0 | 0 | 0.00% | 0 |
23.07.24 | 3,310 | 35 | 4,728 | 0 | 0 | 0.00% | 0 |
23.07.21 | 3,315 | 5 | 2,045 | 0 | 0 | 0.00% | 0 |
23.07.20 | 3,295 | 20 | 4,435 | 0 | 0 | 0.00% | 0 |
23.07.19 | 3,325 | 30 | 7,443 | 0 | 0 | 0.00% | 0 |
23.07.18 | 3,345 | 20 | 9,330 | 0 | 0 | 0.00% | 0 |
23.07.17 | 3,330 | 15 | 4,746 | 0 | 0 | 0.00% | 0 |
23.07.14 | 3,325 | 5 | 16,986 | 0 | 0 | 0.00% | 0 |
23.07.13 | 3,380 | 55 | 14,181 | 0 | 0 | 0.00% | 0 |
23.07.12 | 3,320 | 60 | 17,933 | 0 | 0 | 0.00% | 0 |
23.07.11 | 3,330 | 10 | 8,100 | 0 | 0 | 0.00% | 0 |
23.07.10 | 3,300 | 30 | 36,882 | 0 | 0 | 0.00% | 0 |
23.07.07 | 3,300 | 0 | 8,672 | 0 | 0 | 0.00% | 0 |
23.07.06 | 3,280 | 20 | 14,874 | 0 | 0 | 0.00% | 0 |
23.07.05 | 3,250 | 30 | 10,716 | 0 | 0 | 0.00% | 0 |
23.07.04 | 3,230 | 20 | 8,018 | 0 | 0 | 0.00% | 0 |
23.07.03 | 3,295 | 65 | 18,366 | 0 | 0 | 0.00% | 0 |
23.06.30 | 3,290 | 5 | 7,866 | 0 | 0 | 0.00% | 0 |
23.06.29 | 3,280 | 10 | 10,658 | 0 | 0 | 0.00% | 0 |
23.06.28 | 3,305 | 25 | 12,885 | 0 | 0 | 0.00% | 0 |
23.06.27 | 3,340 | 35 | 33,895 | 0 | 0 | 0.00% | 0 |
23.06.26 | 3,340 | 0 | 31,814 | 0 | 0 | 0.00% | 0 |
23.06.23 | 3,280 | 60 | 30,051 | 0 | 0 | 0.00% | 0 |
23.06.22 | 3,280 | 0 | 9,716 | 0 | 0 | 0.00% | 0 |
23.06.21 | 3,315 | 35 | 15,995 | 0 | 0 | 0.00% | 0 |
23.06.20 | 3,305 | 10 | 11,572 | 0 | 0 | 0.00% | 0 |
23.06.19 | 3,285 | 20 | 25,189 | 0 | 0 | 0.00% | 0 |
23.06.16 | 3,295 | 10 | 31,958 | 0 | 0 | 0.00% | 0 |
23.06.15 | 3,295 | 0 | 45,838 | 0 | 0 | 0.00% | 0 |
23.06.14 | 3,320 | 25 | 28,227 | 0 | 0 | 0.00% | 0 |
23.06.13 | 3,375 | 55 | 26,321 | 0 | 0 | 0.00% | 0 |
23.06.12 | 3,400 | 25 | 10,367 | 0 | 0 | 0.00% | 0 |
23.06.09 | 3,450 | 50 | 8,477 | 0 | 0 | 0.00% | 0 |
23.06.08 | 3,415 | 35 | 12,872 | 0 | 0 | 0.00% | 0 |
23.06.07 | 3,410 | 5 | 37,076 | 0 | 0 | 0.00% | 0 |
23.06.05 | 3,450 | 40 | 7,099 | 0 | 0 | 0.00% | 0 |
23.06.02 | 3,500 | 50 | 4,586 | 0 | 0 | 0.00% | 0 |
23.06.01 | 3,555 | 55 | 4,118 | 0 | 0 | 0.00% | 0 |
23.05.31 | 3,490 | 65 | 14,362 | 0 | 0 | 0.00% | 0 |
23.05.30 | 3,520 | 30 | 2,713 | 0 | 0 | 0.00% | 0 |
23.05.26 | 3,525 | 5 | 3,765 | 0 | 0 | 0.00% | 0 |
23.05.25 | 3,520 | 5 | 5,411 | 0 | 0 | 0.00% | 0 |
23.05.24 | 3,495 | 25 | 7,046 | 0 | 0 | 0.00% | 0 |
23.05.23 | 3,485 | 10 | 15,703 | 0 | 0 | 0.00% | 0 |
23.05.22 | 3,495 | 10 | 8,422 | 0 | 0 | 0.00% | 0 |
23.05.19 | 3,515 | 20 | 30,806 | 0 | 0 | 0.00% | 0 |
23.05.18 | 3,555 | 40 | 19,223 | 0 | 0 | 0.00% | 0 |
23.05.17 | 3,565 | 10 | 3,340 | 0 | 0 | 0.00% | 0 |
23.05.16 | 3,590 | 25 | 12,844 | 0 | 0 | 0.00% | 0 |
23.05.15 | 3,600 | 10 | 6,361 | 0 | 0 | 0.00% | 0 |
23.05.12 | 3,625 | 25 | 4,278 | 0 | 0 | 0.00% | 0 |
23.05.11 | 3,625 | 0 | 4,271 | 0 | 0 | 0.00% | 0 |
23.05.10 | 3,615 | 10 | 5,393 | 0 | 0 | 0.00% | 0 |
23.05.09 | 3,655 | 40 | 7,508 | 0 | 0 | 0.00% | 0 |
23.05.08 | 3,680 | 25 | 4,559 | 0 | 0 | 0.00% | 0 |
23.05.04 | 3,670 | 10 | 6,338 | 0 | 0 | 0.00% | 0 |
23.05.03 | 3,640 | 30 | 8,468 | 0 | 0 | 0.00% | 0 |
23.05.02 | 3,670 | 30 | 3,515 | 0 | 0 | 0.00% | 0 |
23.04.28 | 3,690 | 20 | 3,578 | 0 | 0 | 0.00% | 0 |
23.04.27 | 3,725 | 35 | 7,819 | 0 | 0 | 0.00% | 0 |
23.04.26 | 3,695 | 30 | 7,256 | 0 | 0 | 0.00% | 0 |
23.04.25 | 3,720 | 25 | 5,512 | 0 | 0 | 0.00% | 0 |
23.04.24 | 3,705 | 15 | 3,007 | 0 | 0 | 0.00% | 0 |
23.04.21 | 3,700 | 5 | 3,174 | 0 | 0 | 0.00% | 0 |
23.04.20 | 3,705 | 5 | 1,320 | 0 | 0 | 0.00% | 0 |
23.04.19 | 3,705 | 0 | 106 | 0 | 0 | 0.00% | 0 |
23.04.18 | 3,705 | 0 | 1,674 | 0 | 0 | 0.00% | 0 |
23.04.17 | 3,720 | 15 | 1,199 | 0 | 0 | 0.00% | 0 |
23.04.14 | 3,750 | 15 | 1,963 | 0 | 0 | 0.00% | 0 |
23.04.13 | 3,740 | 10 | 525 | 0 | 0 | 0.00% | 0 |
23.04.12 | 3,745 | 5 | 2,568 | 0 | 0 | 0.00% | 0 |
23.04.11 | 3,820 | 75 | 1,443 | 0 | 0 | 0.00% | 0 |
23.04.10 | 3,805 | 15 | 5,517 | 0 | 0 | 0.00% | 0 |
23.04.07 | 3,820 | 15 | 2,948 | 0 | 0 | 0.00% | 0 |
23.04.06 | 3,775 | 45 | 3,939 | 0 | 0 | 0.00% | 0 |
23.04.05 | 3,710 | 65 | 9,616 | 0 | 0 | 0.00% | 0 |
23.04.04 | 3,740 | 30 | 15,002 | 0 | 0 | 0.00% | 0 |
23.04.03 | 3,795 | 55 | 3,910 | 0 | 0 | 0.00% | 0 |
23.03.31 | 3,825 | 30 | 1,883 | 0 | 0 | 0.00% | 0 |
23.03.30 | 3,845 | 20 | 1,996 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[속보] 비트코인, 사상 첫 9만9000달러선 돌파...10만달러 눈앞
-
2
당정, 민생경제 협의회…서민금융·소액주주 지원대책 논의
-
3
[속보] 비트코인, 사상 첫 9만9천달러선 돌파
-
4
[사이테크+] "16만 광년 밖 외부 은하 내 적색 초거성 확대 촬영 성공"
-
5
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
6
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
7
전세사기 피해자 2만4천668명…938명 추가 인정
-
8
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
9
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
10
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인