() I 코스피 ETF 11.21 15:32
14,355 | 전일 | 14,320 | 고가 | 14,445 | 상한가 | 0 |
거래량 (주) |
4,920 |
35 0.24% | 시가 | 14,340 | 저가 | 14,340 | 하한가 | 0 |
거래대금 (백만) |
71 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 14,320 | 35 | 4,920 | 0 | 0 | 0.00% | 850,000 |
24.11.20 | 14,240 | 80 | 1,377 | 0 | 0 | 0.00% | 850,000 |
24.11.19 | 14,295 | 55 | 275 | 0 | 0 | 0.00% | 850,000 |
24.11.18 | 14,175 | 120 | 577 | 0 | 0 | 0.00% | 850,000 |
24.11.15 | 14,325 | 150 | 446 | 0 | 0 | 0.00% | 850,000 |
24.11.14 | 14,305 | 20 | 6,514 | 0 | 0 | 0.00% | 850,000 |
24.11.13 | 14,345 | 40 | 2,032 | 0 | 0 | 0.00% | 850,000 |
24.11.12 | 14,400 | 55 | 6,888 | 0 | 0 | 0.00% | 850,000 |
24.11.11 | 14,355 | 45 | 1,241 | 0 | 0 | 0.00% | 850,000 |
24.11.08 | 14,335 | 20 | 1,753 | 0 | 0 | 0.00% | 850,000 |
24.11.07 | 14,145 | 190 | 2,325 | 0 | 0 | 0.00% | 850,000 |
24.11.06 | 14,050 | 95 | 504 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,760 | 290 | 2,620 | 0 | 0 | 0.00% | 0 |
24.11.04 | 14,165 | 405 | 2,208 | 0 | 0 | 0.00% | 0 |
24.11.01 | 14,145 | 20 | 2,950 | 0 | 0 | 0.00% | 0 |
24.10.31 | 14,235 | 90 | 379 | 0 | 0 | 0.00% | 0 |
24.10.30 | 14,455 | 115 | 332 | 0 | 0 | 0.00% | 0 |
24.10.29 | 14,455 | 0 | 201 | 0 | 0 | 0.00% | 0 |
24.10.28 | 14,500 | 45 | 610 | 0 | 0 | 0.00% | 0 |
24.10.25 | 14,500 | 0 | 288 | 0 | 0 | 0.00% | 0 |
24.10.24 | 14,540 | 40 | 816 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,600 | 60 | 1,713 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,635 | 35 | 1,178 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,515 | 120 | 271 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,490 | 25 | 1,193 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,325 | 165 | 1,333 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,275 | 50 | 364 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,145 | 130 | 330 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,000 | 145 | 593 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,015 | 15 | 230 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,020 | 5 | 1,407 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,055 | 35 | 746 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,940 | 115 | 942 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,720 | 220 | 757 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,680 | 40 | 1,813 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,750 | 70 | 439 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,860 | 110 | 257 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,865 | 5 | 174 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,955 | 90 | 228 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,840 | 115 | 2,910 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,695 | 145 | 786 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,620 | 75 | 1,952 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,400 | 220 | 1,395 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,370 | 30 | 662 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,405 | 35 | 159 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,405 | 0 | 366 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,345 | 60 | 509 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,390 | 45 | 2,116 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,465 | 75 | 683 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,470 | 5 | 1,421 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,540 | 70 | 439 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,485 | 55 | 843 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,360 | 125 | 1,546 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,300 | 60 | 523 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,355 | 55 | 243 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,320 | 35 | 139,735 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,200 | 120 | 167 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,275 | 75 | 82 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,140 | 135 | 652 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,125 | 15 | 1,085 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,090 | 35 | 236 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,060 | 30 | 488 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,180 | 120 | 740 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,165 | 15 | 1,058 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,040 | 125 | 3,047 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,085 | 45 | 123 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,055 | 30 | 157 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,170 | 115 | 188 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,955 | 215 | 838 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,925 | 30 | 2,496 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,030 | 105 | 631 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,150 | 120 | 14,070 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,140 | 10 | 564 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,210 | 70 | 858 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,290 | 80 | 468 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,410 | 130 | 904 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,440 | 30 | 1,328 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,500 | 60 | 1,483 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,460 | 40 | 222 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,505 | 45 | 51,681 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,530 | 25 | 478 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,480 | 50 | 52,899 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,495 | 15 | 2,233 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,425 | 70 | 719 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,455 | 30 | 851 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,580 | 125 | 505 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,380 | 200 | 846 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,265 | 115 | 171 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,215 | 50 | 363 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,155 | 60 | 1,053 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,155 | 0 | 59 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,050 | 105 | 439 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,165 | 115 | 157 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,025 | 140 | 72 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,025 | 0 | 228 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,875 | 150 | 77 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,950 | 75 | 1,368 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,080 | 130 | 458 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,160 | 80 | 1,260 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,225 | 65 | 226 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,100 | 125 | 371 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,150 | 50 | 288 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,010 | 140 | 474 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,945 | 65 | 645 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,840 | 105 | 2,285 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,965 | 125 | 1,229 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,080 | 115 | 1,978 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,045 | 35 | 748 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,020 | 25 | 491 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,185 | 165 | 2,741 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,155 | 30 | 210 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,150 | 5 | 620 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,210 | 60 | 1,754 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,200 | 10 | 374 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,345 | 145 | 3,283 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,250 | 95 | 895 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,040 | 210 | 3,306 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,130 | 90 | 352 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,995 | 135 | 347 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,080 | 85 | 382 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,155 | 75 | 1,382 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,235 | 80 | 1,358 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,300 | 65 | 915 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,330 | 30 | 840 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,235 | 95 | 160 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,165 | 70 | 308 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,050 | 115 | 747 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,220 | 170 | 807 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,185 | 35 | 298 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,135 | 50 | 348 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,935 | 200 | 258 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,910 | 25 | 463 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,690 | 220 | 760 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,575 | 115 | 720 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,590 | 15 | 762 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,665 | 75 | 121 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,550 | 115 | 745 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,710 | 60 | 139 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,615 | 95 | 617 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,605 | 10 | 573 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,530 | 75 | 4 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,415 | 115 | 796 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,340 | 75 | 246 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,145 | 195 | 1,369 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,195 | 50 | 1,262 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,430 | 235 | 306 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,500 | 70 | 209 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,455 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,490 | 35 | 165 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,490 | 0 | 111 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,480 | 10 | 284 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,500 | 20 | 107 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,445 | 55 | 1,733 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,455 | 10 | 2,207 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,440 | 15 | 570 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,485 | 45 | 1,607 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,470 | 15 | 185 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,395 | 75 | 759 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,280 | 115 | 690 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,245 | 35 | 590 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,230 | 15 | 235 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,155 | 75 | 913 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,005 | 150 | 4,398 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,080 | 75 | 325 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,060 | 20 | 66 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,050 | 10 | 134 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,990 | 60 | 259 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,980 | 10 | 213 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,870 | 110 | 283 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,870 | 0 | 322 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,885 | 15 | 238 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,930 | 45 | 315 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,915 | 15 | 203 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,855 | 60 | 2,428 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,850 | 5 | 859 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,765 | 85 | 299 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,810 | 45 | 662 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,820 | 10 | 209 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,720 | 100 | 284 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,865 | 145 | 2,361 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,775 | 90 | 984 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,780 | 5 | 91 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,770 | 10 | 253 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,720 | 50 | 226 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,650 | 70 | 512 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,625 | 25 | 138 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,445 | 180 | 579 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,510 | 65 | 557 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,600 | 90 | 267 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,685 | 85 | 422 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,710 | 25 | 448 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,640 | 70 | 267 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,780 | 140 | 76 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,790 | 10 | 825 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,840 | 50 | 2,006 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,850 | 10 | 805 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,805 | 45 | 50 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,965 | 60 | 1,458 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,900 | 65 | 162 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,825 | 75 | 2,388 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,850 | 25 | 159 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,825 | 25 | 336 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,875 | 50 | 261 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,835 | 40 | 568 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,950 | 115 | 1,777 | 0 | 0 | 0.00% | 0 |
24.01.18 | 12,170 | 220 | 494 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,280 | 110 | 226 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,185 | 95 | 176 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,045 | 140 | 165 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,155 | 110 | 3,637 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,215 | 60 | 682 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,235 | 20 | 98 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,220 | 15 | 1,306 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,170 | 50 | 942 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,110 | 60 | 1,459 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,145 | 35 | 312 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,070 | 75 | 437 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,950 | 120 | 647 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,990 | 40 | 128 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,935 | 55 | 285 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,995 | 60 | 125 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,915 | 80 | 374 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,980 | 65 | 1,023 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,965 | 15 | 958 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,890 | 75 | 335 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,960 | 70 | 249 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,715 | 245 | 909 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,750 | 35 | 132 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,730 | 20 | 153 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,770 | 40 | 535 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,645 | 125 | 760 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,870 | 225 | 501 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,640 | 230 | 836 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,735 | 95 | 487 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,650 | 85 | 714 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,615 | 35 | 3,593 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,435 | 180 | 711 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,430 | 5 | 413 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,405 | 25 | 740 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,540 | 135 | 4,454 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,440 | 100 | 2,847 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,390 | 50 | 23 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,430 | 40 | 142 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,275 | 155 | 124 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,250 | 25 | 3,574 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,195 | 55 | 268 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,260 | 65 | 171 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,165 | 95 | 1,073 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,095 | 70 | 705 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,120 | 25 | 57 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,085 | 35 | 95 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,025 | 60 | 103 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,050 | 25 | 126 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,190 | 140 | 139 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,025 | 165 | 221 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,090 | 65 | 106 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,955 | 135 | 80 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,975 | 20 | 53 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,870 | 105 | 123 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,855 | 15 | 457 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,030 | 100 | 14 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,060 | 30 | 54 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,985 | 75 | 1,012 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,885 | 100 | 9 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,980 | 95 | 392 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,080 | 100 | 454 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,225 | 145 | 180 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,230 | 5 | 65 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,225 | 5 | 235 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,235 | 10 | 370 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,225 | 10 | 572 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,230 | 5 | 160 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,115 | 115 | 35 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,980 | 135 | 228 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,805 | 175 | 559 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,955 | 150 | 635 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,020 | 65 | 1,161 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,550 | 530 | 823 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,730 | 180 | 66 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,650 | 80 | 35 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,655 | 5 | 1,345 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,885 | 230 | 192 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,775 | 110 | 124 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,720 | 55 | 123 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,770 | 50 | 695 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,775 | 5 | 330 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,685 | 90 | 105 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,735 | 50 | 104 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,595 | 140 | 69 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,650 | 55 | 224 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,560 | 90 | 84 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,555 | 5 | 115 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,610 | 55 | 204 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,775 | 165 | 249 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,700 | 75 | 115 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,685 | 15 | 50 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,860 | 175 | 292 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,760 | 100 | 26 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,665 | 95 | 221 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,635 | 30 | 73 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,635 | 0 | 247 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,625 | 10 | 58 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,680 | 55 | 1,201 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,680 | 0 | 72 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,785 | 105 | 241 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,760 | 25 | 109 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,905 | 145 | 87 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,895 | 10 | 245 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,055 | 160 | 2,144 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,995 | 60 | 375 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,910 | 85 | 177 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,810 | 100 | 264 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,815 | 5 | 493 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,760 | 55 | 100 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,820 | 60 | 61 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,835 | 15 | 151 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,900 | 65 | 88 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,915 | 15 | 660 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,800 | 115 | 601 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,870 | 70 | 923 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,115 | 65 | 271 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,075 | 40 | 607 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,095 | 20 | 1,013 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,120 | 25 | 1,204 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,075 | 45 | 1,565 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,895 | 180 | 1,253 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,885 | 10 | 243 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,800 | 85 | 3,484 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,920 | 120 | 3,206 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,995 | 75 | 129 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,965 | 30 | 923 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,955 | 10 | 122 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,865 | 90 | 605 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,025 | 160 | 2,077 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,965 | 60 | 12 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,165 | 200 | 201 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,175 | 10 | 112 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,175 | 0 | 449 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,155 | 20 | 102 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,155 | 0 | 244 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,130 | 25 | 256 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,025 | 105 | 290 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,915 | 110 | 298 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,900 | 15 | 680 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,070 | 170 | 1,468 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,065 | 5 | 412 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,975 | 90 | 1,853 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,060 | 85 | 784 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,115 | 55 | 3,938 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,900 | 215 | 349 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,875 | 25 | 4,274 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,790 | 85 | 680 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,735 | 55 | 451 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,930 | 195 | 1,032 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,000 | 70 | 508 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,080 | 80 | 503 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,955 | 125 | 521 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,000 | 45 | 78 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,835 | 165 | 539 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,950 | 115 | 669 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,970 | 20 | 2,280 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,015 | 45 | 2,098 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,000 | 15 | 808 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,175 | 175 | 225 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,150 | 25 | 2,341 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,235 | 85 | 608 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,280 | 45 | 579 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,400 | 120 | 275 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,500 | 100 | 430 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,545 | 45 | 307 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,715 | 170 | 950 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,720 | 5 | 1,146 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,700 | 20 | 271 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,690 | 10 | 32 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,680 | 10 | 10 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,630 | 50 | 42 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,635 | 5 | 250 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,495 | 140 | 1,065 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,615 | 120 | 1,046 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,765 | 150 | 241 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,730 | 35 | 327 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,630 | 100 | 160 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,715 | 5 | 79 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,845 | 130 | 130 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,795 | 50 | 1,261 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,750 | 45 | 2,469 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,720 | 30 | 1,190 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,640 | 80 | 492 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,685 | 45 | 204 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,580 | 105 | 433 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,540 | 40 | 4,670 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,645 | 130 | 1,684 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,710 | 65 | 2,596 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,600 | 110 | 125 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,635 | 35 | 230 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,550 | 85 | 1,082 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,545 | 5 | 1,143 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,370 | 175 | 408 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,370 | 0 | 279 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,340 | 30 | 2,265 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,180 | 160 | 1,583 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,130 | 50 | 156 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,900 | 230 | 3,160 | 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
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
3
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
4
전세사기 피해자 2만4천668명…938명 추가 인정
-
5
[속보] 비트코인, 사상 첫 9만9천달러선 돌파
-
6
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
7
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
10
공매도 비중 상위 종목