() I 코스피 ETF 11.21 15:32
15,980 | 전일 | 15,965 | 고가 | 16,050 | 상한가 | 0 |
거래량 (주) |
91 |
15 0.09% | 시가 | 15,890 | 저가 | 15,890 | 하한가 | 0 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 15,965 | 15 | 91 | 0 | 0 | 0.00% | 450,000 |
24.11.20 | 15,905 | 60 | 163 | 0 | 0 | 0.00% | 450,000 |
24.11.19 | 15,925 | 20 | 2,432 | 0 | 0 | 0.00% | 450,000 |
24.11.18 | 15,590 | 335 | 629 | 0 | 0 | 0.00% | 450,000 |
24.11.15 | 15,440 | 150 | 5,230 | 0 | 0 | 0.00% | 450,000 |
24.11.14 | 15,500 | 20 | 320 | 0 | 0 | 0.00% | 450,000 |
24.11.13 | 15,955 | 455 | 24 | 0 | 0 | 0.00% | 450,000 |
24.11.12 | 16,340 | 385 | 315 | 0 | 0 | 0.00% | 450,000 |
24.11.11 | 16,525 | 185 | 2,319 | 0 | 0 | 0.00% | 450,000 |
24.11.08 | 16,595 | 70 | 30,812 | 0 | 0 | 0.00% | 450,000 |
24.11.07 | 16,515 | 80 | 41 | 0 | 0 | 0.00% | 450,000 |
24.11.06 | 16,650 | 135 | 241 | 0 | 0 | 0.00% | 0 |
24.11.05 | 16,675 | 25 | 88 | 0 | 0 | 0.00% | 0 |
24.11.04 | 16,425 | 250 | 1,267 | 0 | 0 | 0.00% | 0 |
24.11.01 | 16,550 | 125 | 218 | 0 | 0 | 0.00% | 0 |
24.10.31 | 16,755 | 205 | 102 | 0 | 0 | 0.00% | 0 |
24.10.30 | 16,900 | 100 | 105 | 0 | 0 | 0.00% | 0 |
24.10.29 | 16,935 | 35 | 46 | 0 | 0 | 0.00% | 0 |
24.10.28 | 16,720 | 215 | 649 | 0 | 0 | 0.00% | 0 |
24.10.25 | 16,685 | 35 | 40 | 0 | 0 | 0.00% | 0 |
24.10.24 | 16,910 | 225 | 16 | 0 | 0 | 0.00% | 0 |
24.10.23 | 16,645 | 265 | 29 | 0 | 0 | 0.00% | 0 |
24.10.22 | 16,960 | 315 | 1,064 | 0 | 0 | 0.00% | 0 |
24.10.21 | 16,845 | 115 | 68 | 0 | 0 | 0.00% | 0 |
24.10.18 | 17,010 | 165 | 19 | 0 | 0 | 0.00% | 0 |
24.10.17 | 16,955 | 55 | 1,778 | 0 | 0 | 0.00% | 0 |
24.10.16 | 17,140 | 185 | 89 | 0 | 0 | 0.00% | 0 |
24.10.15 | 17,040 | 100 | 240 | 0 | 0 | 0.00% | 0 |
24.10.14 | 16,945 | 95 | 138 | 0 | 0 | 0.00% | 0 |
24.10.11 | 16,895 | 50 | 121 | 0 | 0 | 0.00% | 0 |
24.10.10 | 16,890 | 5 | 628 | 0 | 0 | 0.00% | 0 |
24.10.08 | 16,930 | 40 | 31 | 0 | 0 | 0.00% | 0 |
24.10.07 | 16,755 | 175 | 3,195 | 0 | 0 | 0.00% | 0 |
24.10.04 | 16,675 | 80 | 24 | 0 | 0 | 0.00% | 0 |
24.10.02 | 16,950 | 275 | 830 | 0 | 0 | 0.00% | 0 |
24.09.30 | 17,340 | 390 | 32 | 0 | 0 | 0.00% | 0 |
24.09.27 | 17,265 | 75 | 41 | 0 | 0 | 0.00% | 0 |
24.09.26 | 16,855 | 410 | 393 | 0 | 0 | 0.00% | 0 |
24.09.25 | 16,960 | 105 | 320 | 0 | 0 | 0.00% | 0 |
24.09.24 | 16,805 | 155 | 716 | 0 | 0 | 0.00% | 0 |
24.09.23 | 16,720 | 85 | 148 | 0 | 0 | 0.00% | 0 |
24.09.20 | 16,660 | 60 | 222 | 0 | 0 | 0.00% | 0 |
24.09.19 | 16,630 | 30 | 483 | 0 | 0 | 0.00% | 0 |
24.09.13 | 16,650 | 20 | 15 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,215 | 435 | 35 | 0 | 0 | 0.00% | 0 |
24.09.11 | 16,410 | 195 | 600 | 0 | 0 | 0.00% | 0 |
24.09.10 | 16,435 | 25 | 27 | 0 | 0 | 0.00% | 0 |
24.09.09 | 16,575 | 140 | 464 | 0 | 0 | 0.00% | 0 |
24.09.06 | 16,720 | 145 | 13 | 0 | 0 | 0.00% | 0 |
24.09.05 | 16,835 | 115 | 1,350 | 0 | 0 | 0.00% | 0 |
24.09.04 | 17,400 | 565 | 162 | 0 | 0 | 0.00% | 0 |
24.09.03 | 17,600 | 200 | 27 | 0 | 0 | 0.00% | 0 |
24.09.02 | 17,560 | 40 | 204 | 0 | 0 | 0.00% | 0 |
24.08.30 | 17,470 | 90 | 5 | 0 | 0 | 0.00% | 0 |
24.08.29 | 17,640 | 170 | 552 | 0 | 0 | 0.00% | 0 |
24.08.28 | 17,685 | 45 | 43 | 0 | 0 | 0.00% | 0 |
24.08.27 | 17,725 | 40 | 250 | 0 | 0 | 0.00% | 0 |
24.08.26 | 17,870 | 145 | 307 | 0 | 0 | 0.00% | 0 |
24.08.23 | 17,820 | 50 | 296 | 0 | 0 | 0.00% | 0 |
24.08.22 | 17,865 | 45 | 299 | 0 | 0 | 0.00% | 0 |
24.08.21 | 17,860 | 5 | 1,311 | 0 | 0 | 0.00% | 0 |
24.08.20 | 17,690 | 170 | 3,679 | 0 | 0 | 0.00% | 0 |
24.08.19 | 17,865 | 175 | 109 | 0 | 0 | 0.00% | 0 |
24.08.16 | 17,475 | 390 | 35 | 0 | 0 | 0.00% | 0 |
24.08.14 | 17,270 | 205 | 2,641 | 0 | 0 | 0.00% | 0 |
24.08.13 | 17,240 | 30 | 5,933 | 0 | 0 | 0.00% | 0 |
24.08.12 | 17,025 | 215 | 289 | 0 | 0 | 0.00% | 0 |
24.08.09 | 16,760 | 265 | 823 | 0 | 0 | 0.00% | 0 |
24.08.08 | 16,865 | 105 | 2,584 | 0 | 0 | 0.00% | 0 |
24.08.07 | 16,670 | 195 | 15 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,885 | 785 | 764 | 0 | 0 | 0.00% | 0 |
24.08.05 | 17,705 | 1,820 | 1,863 | 0 | 0 | 0.00% | 0 |
24.08.02 | 18,440 | 735 | 1,800 | 0 | 0 | 0.00% | 0 |
24.08.01 | 18,370 | 70 | 888 | 0 | 0 | 0.00% | 0 |
24.07.31 | 18,135 | 235 | 88 | 0 | 0 | 0.00% | 0 |
24.07.30 | 18,420 | 205 | 49 | 0 | 0 | 0.00% | 0 |
24.07.29 | 18,160 | 260 | 401 | 0 | 0 | 0.00% | 0 |
24.07.26 | 18,085 | 75 | 686 | 0 | 0 | 0.00% | 0 |
24.07.25 | 18,420 | 335 | 516 | 0 | 0 | 0.00% | 0 |
24.07.24 | 18,590 | 170 | 588 | 0 | 0 | 0.00% | 0 |
24.07.23 | 18,460 | 130 | 610 | 0 | 0 | 0.00% | 0 |
24.07.22 | 18,705 | 245 | 1,143 | 0 | 0 | 0.00% | 0 |
24.07.19 | 18,795 | 90 | 1,214 | 0 | 0 | 0.00% | 0 |
24.07.18 | 19,055 | 260 | 662 | 0 | 0 | 0.00% | 0 |
24.07.17 | 19,180 | 125 | 78 | 0 | 0 | 0.00% | 0 |
24.07.16 | 19,250 | 70 | 3,908 | 0 | 0 | 0.00% | 0 |
24.07.15 | 19,040 | 210 | 292 | 0 | 0 | 0.00% | 0 |
24.07.12 | 19,360 | 320 | 885 | 0 | 0 | 0.00% | 0 |
24.07.11 | 19,260 | 100 | 382 | 0 | 0 | 0.00% | 0 |
24.07.10 | 19,310 | 50 | 78 | 0 | 0 | 0.00% | 0 |
24.07.09 | 19,205 | 105 | 662 | 0 | 0 | 0.00% | 0 |
24.07.08 | 19,270 | 65 | 4,235 | 0 | 0 | 0.00% | 0 |
24.07.05 | 18,825 | 445 | 36 | 0 | 0 | 0.00% | 0 |
24.07.04 | 18,695 | 130 | 166 | 0 | 0 | 0.00% | 0 |
24.07.03 | 18,510 | 185 | 96 | 0 | 0 | 0.00% | 0 |
24.07.02 | 18,705 | 195 | 20 | 0 | 0 | 0.00% | 0 |
24.07.01 | 18,600 | 105 | 3,011 | 0 | 0 | 0.00% | 0 |
24.06.28 | 18,590 | 10 | 19 | 0 | 0 | 0.00% | 0 |
24.06.27 | 18,580 | 10 | 25 | 0 | 0 | 0.00% | 0 |
24.06.26 | 18,470 | 110 | 126 | 0 | 0 | 0.00% | 0 |
24.06.25 | 18,405 | 65 | 3,603 | 0 | 0 | 0.00% | 0 |
24.06.24 | 18,475 | 70 | 144 | 0 | 0 | 0.00% | 0 |
24.06.21 | 18,705 | 230 | 68 | 0 | 0 | 0.00% | 0 |
24.06.20 | 18,565 | 140 | 80 | 0 | 0 | 0.00% | 0 |
24.06.19 | 18,380 | 185 | 33 | 0 | 0 | 0.00% | 0 |
24.06.18 | 18,165 | 215 | 364 | 0 | 0 | 0.00% | 0 |
24.06.17 | 18,330 | 165 | 1,285 | 0 | 0 | 0.00% | 0 |
24.06.14 | 18,345 | 15 | 1,643 | 0 | 0 | 0.00% | 0 |
24.06.13 | 18,080 | 265 | 2,845 | 0 | 0 | 0.00% | 0 |
24.06.12 | 17,895 | 185 | 833 | 0 | 0 | 0.00% | 0 |
24.06.11 | 17,960 | 65 | 681 | 0 | 0 | 0.00% | 0 |
24.06.10 | 18,035 | 75 | 292 | 0 | 0 | 0.00% | 0 |
24.06.07 | 17,880 | 155 | 653 | 0 | 0 | 0.00% | 0 |
24.06.05 | 17,610 | 270 | 392 | 0 | 0 | 0.00% | 0 |
24.06.04 | 17,755 | 145 | 273 | 0 | 0 | 0.00% | 0 |
24.06.03 | 17,425 | 330 | 942 | 0 | 0 | 0.00% | 0 |
24.05.31 | 17,500 | 75 | 73 | 0 | 0 | 0.00% | 0 |
24.05.30 | 17,690 | 190 | 48 | 0 | 0 | 0.00% | 0 |
24.05.29 | 18,025 | 335 | 387 | 0 | 0 | 0.00% | 0 |
24.05.28 | 18,035 | 10 | 219 | 0 | 0 | 0.00% | 0 |
24.05.27 | 17,745 | 290 | 588 | 0 | 0 | 0.00% | 0 |
24.05.24 | 18,055 | 310 | 237 | 0 | 0 | 0.00% | 0 |
24.05.23 | 17,970 | 85 | 2,618 | 0 | 0 | 0.00% | 0 |
24.05.22 | 17,980 | 10 | 267 | 0 | 0 | 0.00% | 0 |
24.05.21 | 18,010 | 30 | 1,506 | 0 | 0 | 0.00% | 0 |
24.05.20 | 17,975 | 35 | 52 | 0 | 0 | 0.00% | 0 |
24.05.17 | 18,180 | 205 | 1,479 | 0 | 0 | 0.00% | 0 |
24.05.16 | 18,020 | 160 | 250 | 0 | 0 | 0.00% | 0 |
24.05.14 | 17,915 | 105 | 1,089 | 0 | 0 | 0.00% | 0 |
24.05.13 | 18,045 | 130 | 384 | 0 | 0 | 0.00% | 0 |
24.05.10 | 17,960 | 85 | 3,537 | 0 | 0 | 0.00% | 0 |
24.05.09 | 18,120 | 160 | 238 | 0 | 0 | 0.00% | 0 |
24.05.08 | 18,055 | 65 | 2,601 | 0 | 0 | 0.00% | 0 |
24.05.07 | 17,725 | 330 | 3,283 | 0 | 0 | 0.00% | 0 |
24.05.03 | 17,760 | 35 | 264 | 0 | 0 | 0.00% | 0 |
24.05.02 | 17,845 | 85 | 2,512 | 0 | 0 | 0.00% | 0 |
24.04.30 | 17,745 | 100 | 18 | 0 | 0 | 0.00% | 0 |
24.04.29 | 17,840 | 135 | 689 | 0 | 0 | 0.00% | 0 |
24.04.26 | 17,630 | 210 | 2,007 | 0 | 0 | 0.00% | 0 |
24.04.25 | 17,945 | 315 | 86,798 | 0 | 0 | 0.00% | 0 |
24.04.24 | 17,620 | 325 | 124 | 0 | 0 | 0.00% | 0 |
24.04.23 | 17,625 | 5 | 4,193 | 0 | 0 | 0.00% | 0 |
24.04.22 | 17,435 | 190 | 2,699 | 0 | 0 | 0.00% | 0 |
24.04.19 | 17,735 | 300 | 4,384 | 0 | 0 | 0.00% | 0 |
24.04.18 | 17,445 | 290 | 5,274 | 0 | 0 | 0.00% | 0 |
24.04.17 | 17,565 | 120 | 192 | 0 | 0 | 0.00% | 0 |
24.04.16 | 18,020 | 455 | 1,253 | 0 | 0 | 0.00% | 0 |
24.04.15 | 18,110 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 18,275 | 165 | 1,856 | 0 | 0 | 0.00% | 0 |
24.04.11 | 18,220 | 55 | 8,193 | 0 | 0 | 0.00% | 0 |
24.04.09 | 18,400 | 180 | 99 | 0 | 0 | 0.00% | 0 |
24.04.08 | 18,285 | 115 | 246 | 0 | 0 | 0.00% | 0 |
24.04.05 | 18,565 | 280 | 665 | 0 | 0 | 0.00% | 0 |
24.04.04 | 18,265 | 300 | 758 | 0 | 0 | 0.00% | 0 |
24.04.03 | 18,585 | 320 | 172 | 0 | 0 | 0.00% | 0 |
24.04.02 | 18,555 | 30 | 3,421 | 0 | 0 | 0.00% | 0 |
24.04.01 | 18,565 | 10 | 2,818 | 0 | 0 | 0.00% | 0 |
24.03.29 | 18,475 | 90 | 980 | 0 | 0 | 0.00% | 0 |
24.03.28 | 18,490 | 15 | 3,478 | 0 | 0 | 0.00% | 0 |
24.03.27 | 18,440 | 50 | 1,112 | 0 | 0 | 0.00% | 0 |
24.03.26 | 18,365 | 75 | 1,253 | 0 | 0 | 0.00% | 0 |
24.03.25 | 18,320 | 45 | 656 | 0 | 0 | 0.00% | 0 |
24.03.22 | 18,420 | 100 | 989 | 0 | 0 | 0.00% | 0 |
24.03.21 | 17,860 | 560 | 3,373 | 0 | 0 | 0.00% | 0 |
24.03.20 | 17,670 | 190 | 28 | 0 | 0 | 0.00% | 0 |
24.03.19 | 17,745 | 75 | 49 | 0 | 0 | 0.00% | 0 |
24.03.18 | 17,790 | 45 | 326 | 0 | 0 | 0.00% | 0 |
24.03.15 | 18,010 | 220 | 1,449 | 0 | 0 | 0.00% | 0 |
24.03.14 | 17,890 | 120 | 11,545 | 0 | 0 | 0.00% | 0 |
24.03.13 | 17,720 | 170 | 40 | 0 | 0 | 0.00% | 0 |
24.03.12 | 17,625 | 95 | 287 | 0 | 0 | 0.00% | 0 |
24.03.11 | 17,705 | 80 | 178 | 0 | 0 | 0.00% | 0 |
24.03.08 | 17,525 | 180 | 302 | 0 | 0 | 0.00% | 0 |
24.03.07 | 17,440 | 85 | 729 | 0 | 0 | 0.00% | 0 |
24.03.06 | 17,585 | 145 | 340 | 0 | 0 | 0.00% | 0 |
24.03.05 | 17,655 | 70 | 840 | 0 | 0 | 0.00% | 0 |
24.03.04 | 17,420 | 235 | 791 | 0 | 0 | 0.00% | 0 |
24.02.29 | 17,430 | 10 | 22 | 0 | 0 | 0.00% | 0 |
24.02.28 | 17,220 | 210 | 516 | 0 | 0 | 0.00% | 0 |
24.02.27 | 17,335 | 115 | 94 | 0 | 0 | 0.00% | 0 |
24.02.26 | 17,510 | 175 | 2,450 | 0 | 0 | 0.00% | 0 |
24.02.23 | 17,360 | 150 | 130 | 0 | 0 | 0.00% | 0 |
24.02.22 | 17,335 | 25 | 574 | 0 | 0 | 0.00% | 0 |
24.02.21 | 17,310 | 25 | 304 | 0 | 0 | 0.00% | 0 |
24.02.20 | 17,540 | 230 | 1,940 | 0 | 0 | 0.00% | 0 |
24.02.19 | 17,230 | 310 | 8,798 | 0 | 0 | 0.00% | 0 |
24.02.16 | 17,155 | 75 | 1,179 | 0 | 0 | 0.00% | 0 |
24.02.15 | 17,140 | 15 | 5,026 | 0 | 0 | 0.00% | 0 |
24.02.14 | 17,275 | 135 | 518 | 0 | 0 | 0.00% | 0 |
24.02.13 | 17,075 | 200 | 209 | 0 | 0 | 0.00% | 0 |
24.02.08 | 17,100 | 25 | 1,004 | 0 | 0 | 0.00% | 0 |
24.02.07 | 16,800 | 300 | 377 | 0 | 0 | 0.00% | 0 |
24.02.06 | 16,950 | 150 | 105 | 0 | 0 | 0.00% | 0 |
24.02.05 | 17,040 | 90 | 4,072 | 0 | 0 | 0.00% | 0 |
24.02.02 | 16,610 | 430 | 446 | 0 | 0 | 0.00% | 0 |
24.02.01 | 16,305 | 305 | 580 | 0 | 0 | 0.00% | 0 |
24.01.31 | 16,465 | 160 | 175 | 0 | 0 | 0.00% | 0 |
24.01.30 | 16,490 | 25 | 171 | 0 | 0 | 0.00% | 0 |
24.01.29 | 16,355 | 135 | 1,395 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,200 | 155 | 396 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,240 | 40 | 38 | 0 | 0 | 0.00% | 0 |
24.01.24 | 16,270 | 30 | 993 | 0 | 0 | 0.00% | 0 |
24.01.23 | 16,270 | 0 | 341 | 0 | 0 | 0.00% | 0 |
24.01.22 | 16,195 | 75 | 1,561 | 0 | 0 | 0.00% | 0 |
24.01.19 | 16,065 | 130 | 511 | 0 | 0 | 0.00% | 0 |
24.01.18 | 15,950 | 115 | 29 | 0 | 0 | 0.00% | 0 |
24.01.17 | 16,380 | 430 | 6,527 | 0 | 0 | 0.00% | 0 |
24.01.16 | 16,485 | 105 | 2,291 | 0 | 0 | 0.00% | 0 |
24.01.15 | 16,540 | 55 | 443 | 0 | 0 | 0.00% | 0 |
24.01.12 | 16,715 | 175 | 516 | 0 | 0 | 0.00% | 0 |
24.01.11 | 16,700 | 15 | 161 | 0 | 0 | 0.00% | 0 |
24.01.10 | 16,785 | 85 | 527 | 0 | 0 | 0.00% | 0 |
24.01.09 | 16,955 | 170 | 153 | 0 | 0 | 0.00% | 0 |
24.01.08 | 16,935 | 20 | 499 | 0 | 0 | 0.00% | 0 |
24.01.05 | 17,025 | 90 | 672 | 0 | 0 | 0.00% | 0 |
24.01.04 | 17,095 | 70 | 914 | 0 | 0 | 0.00% | 0 |
24.01.03 | 17,605 | 510 | 375 | 0 | 0 | 0.00% | 0 |
24.01.02 | 17,420 | 185 | 1,017 | 0 | 0 | 0.00% | 0 |
23.12.28 | 17,180 | 240 | 322 | 0 | 0 | 0.00% | 0 |
23.12.27 | 16,940 | 240 | 363 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,970 | 30 | 438 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,850 | 120 | 540 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,985 | 135 | 103 | 0 | 0 | 0.00% | 0 |
23.12.20 | 16,660 | 325 | 53 | 0 | 0 | 0.00% | 0 |
23.12.19 | 16,690 | 30 | 3,104 | 0 | 0 | 0.00% | 0 |
23.12.18 | 16,605 | 85 | 88 | 0 | 0 | 0.00% | 0 |
23.12.15 | 16,540 | 65 | 1,122 | 0 | 0 | 0.00% | 0 |
23.12.14 | 16,335 | 205 | 52 | 0 | 0 | 0.00% | 0 |
23.12.13 | 16,525 | 190 | 14 | 0 | 0 | 0.00% | 0 |
23.12.12 | 16,330 | 195 | 2,010 | 0 | 0 | 0.00% | 0 |
23.12.11 | 16,365 | 35 | 961 | 0 | 0 | 0.00% | 0 |
23.12.08 | 16,075 | 290 | 355 | 0 | 0 | 0.00% | 0 |
23.12.07 | 16,125 | 50 | 21 | 0 | 0 | 0.00% | 0 |
23.12.06 | 16,110 | 15 | 91 | 0 | 0 | 0.00% | 0 |
23.12.05 | 16,350 | 240 | 388 | 0 | 0 | 0.00% | 0 |
23.12.04 | 16,185 | 165 | 22 | 0 | 0 | 0.00% | 0 |
23.12.01 | 16,380 | 195 | 204 | 0 | 0 | 0.00% | 0 |
23.11.30 | 16,265 | 115 | 390 | 0 | 0 | 0.00% | 0 |
23.11.29 | 16,325 | 60 | 30 | 0 | 0 | 0.00% | 0 |
23.11.28 | 16,080 | 245 | 354 | 0 | 0 | 0.00% | 0 |
23.11.27 | 16,165 | 85 | 421 | 0 | 0 | 0.00% | 0 |
23.11.24 | 16,245 | 80 | 45 | 0 | 0 | 0.00% | 0 |
23.11.23 | 16,285 | 40 | 204 | 0 | 0 | 0.00% | 0 |
23.11.22 | 16,260 | 25 | 122 | 0 | 0 | 0.00% | 0 |
23.11.21 | 16,215 | 45 | 21 | 0 | 0 | 0.00% | 0 |
23.11.20 | 15,990 | 225 | 455 | 0 | 0 | 0.00% | 0 |
23.11.17 | 16,160 | 170 | 345 | 0 | 0 | 0.00% | 0 |
23.11.16 | 16,075 | 35 | 42 | 0 | 0 | 0.00% | 0 |
23.11.15 | 15,840 | 235 | 493 | 0 | 0 | 0.00% | 0 |
23.11.14 | 15,585 | 255 | 333 | 0 | 0 | 0.00% | 0 |
23.11.13 | 15,690 | 105 | 113 | 0 | 0 | 0.00% | 0 |
23.11.10 | 15,730 | 40 | 26 | 0 | 0 | 0.00% | 0 |
23.11.09 | 15,735 | 5 | 396 | 0 | 0 | 0.00% | 0 |
23.11.08 | 15,900 | 165 | 405 | 0 | 0 | 0.00% | 0 |
23.11.07 | 16,185 | 285 | 524 | 0 | 0 | 0.00% | 0 |
23.11.06 | 15,375 | 810 | 98 | 0 | 0 | 0.00% | 0 |
23.11.03 | 15,275 | 100 | 515 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,910 | 365 | 493 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,785 | 125 | 132 | 0 | 0 | 0.00% | 0 |
23.10.31 | 15,010 | 225 | 370 | 0 | 0 | 0.00% | 0 |
23.10.30 | 14,900 | 110 | 179 | 0 | 0 | 0.00% | 0 |
23.10.27 | 14,945 | 45 | 24 | 0 | 0 | 0.00% | 0 |
23.10.26 | 15,310 | 365 | 236 | 0 | 0 | 0.00% | 0 |
23.10.25 | 15,430 | 120 | 464 | 0 | 0 | 0.00% | 0 |
23.10.24 | 15,240 | 190 | 224 | 0 | 0 | 0.00% | 0 |
23.10.23 | 15,400 | 160 | 183 | 0 | 0 | 0.00% | 0 |
23.10.20 | 15,595 | 195 | 353 | 0 | 0 | 0.00% | 0 |
23.10.19 | 15,950 | 355 | 147 | 0 | 0 | 0.00% | 0 |
23.10.18 | 15,855 | 95 | 210 | 0 | 0 | 0.00% | 0 |
23.10.17 | 15,700 | 155 | 267 | 0 | 0 | 0.00% | 0 |
23.10.16 | 15,760 | 60 | 8 | 0 | 0 | 0.00% | 0 |
23.10.13 | 15,950 | 190 | 208 | 0 | 0 | 0.00% | 0 |
23.10.12 | 15,750 | 200 | 33 | 0 | 0 | 0.00% | 0 |
23.10.11 | 15,485 | 265 | 412 | 0 | 0 | 0.00% | 0 |
23.10.10 | 15,475 | 10 | 16 | 0 | 0 | 0.00% | 0 |
23.10.06 | 15,470 | 5 | 736 | 0 | 0 | 0.00% | 0 |
23.10.05 | 15,440 | 30 | 29 | 0 | 0 | 0.00% | 0 |
23.10.04 | 15,930 | 490 | 1,745 | 0 | 0 | 0.00% | 0 |
23.09.27 | 15,840 | 90 | 245 | 0 | 0 | 0.00% | 0 |
23.09.26 | 16,045 | 205 | 351 | 0 | 0 | 0.00% | 0 |
23.09.25 | 16,115 | 70 | 830 | 0 | 0 | 0.00% | 0 |
23.09.22 | 16,125 | 10 | 137 | 0 | 0 | 0.00% | 0 |
23.09.21 | 16,450 | 325 | 461 | 0 | 0 | 0.00% | 0 |
23.09.20 | 16,390 | 60 | 493 | 0 | 0 | 0.00% | 0 |
23.09.19 | 16,530 | 140 | 845 | 0 | 0 | 0.00% | 0 |
23.09.18 | 16,660 | 130 | 321 | 0 | 0 | 0.00% | 0 |
23.09.15 | 16,505 | 155 | 322 | 0 | 0 | 0.00% | 0 |
23.09.14 | 16,240 | 265 | 77 | 0 | 0 | 0.00% | 0 |
23.09.13 | 16,325 | 85 | 698 | 0 | 0 | 0.00% | 0 |
23.09.12 | 16,340 | 15 | 3,201 | 0 | 0 | 0.00% | 0 |
23.09.11 | 16,350 | 10 | 681 | 0 | 0 | 0.00% | 0 |
23.09.08 | 16,265 | 85 | 251 | 0 | 0 | 0.00% | 0 |
23.09.07 | 16,455 | 190 | 180 | 0 | 0 | 0.00% | 0 |
23.09.06 | 16,525 | 70 | 93 | 0 | 0 | 0.00% | 0 |
23.09.05 | 16,560 | 35 | 168 | 0 | 0 | 0.00% | 0 |
23.09.04 | 16,385 | 175 | 33 | 0 | 0 | 0.00% | 0 |
23.09.01 | 16,370 | 15 | 319 | 0 | 0 | 0.00% | 0 |
23.08.31 | 16,340 | 30 | 76 | 0 | 0 | 0.00% | 0 |
23.08.30 | 16,315 | 25 | 618 | 0 | 0 | 0.00% | 0 |
23.08.29 | 16,185 | 130 | 271 | 0 | 0 | 0.00% | 0 |
23.08.28 | 16,125 | 60 | 220 | 0 | 0 | 0.00% | 0 |
23.08.25 | 16,245 | 120 | 6 | 0 | 0 | 0.00% | 0 |
23.08.24 | 16,075 | 170 | 7 | 0 | 0 | 0.00% | 0 |
23.08.23 | 16,065 | 10 | 127 | 0 | 0 | 0.00% | 0 |
23.08.22 | 16,065 | 0 | 22,999 | 0 | 0 | 0.00% | 0 |
23.08.21 | 15,960 | 105 | 2,624 | 0 | 0 | 0.00% | 0 |
23.08.18 | 16,130 | 170 | 1,405 | 0 | 0 | 0.00% | 0 |
23.08.17 | 16,055 | 75 | 8,086 | 0 | 0 | 0.00% | 0 |
23.08.16 | 16,395 | 340 | 71 | 0 | 0 | 0.00% | 0 |
23.08.14 | 16,505 | 110 | 523 | 0 | 0 | 0.00% | 0 |
23.08.11 | 16,590 | 85 | 1,699 | 0 | 0 | 0.00% | 0 |
23.08.10 | 16,605 | 15 | 632 | 0 | 0 | 0.00% | 0 |
23.08.09 | 16,475 | 130 | 114 | 0 | 0 | 0.00% | 0 |
23.08.08 | 16,515 | 40 | 179 | 0 | 0 | 0.00% | 0 |
23.08.07 | 16,735 | 220 | 4,623 | 0 | 0 | 0.00% | 0 |
23.08.04 | 16,665 | 70 | 115 | 0 | 0 | 0.00% | 0 |
23.08.03 | 16,775 | 110 | 3,044 | 0 | 0 | 0.00% | 0 |
23.08.02 | 17,140 | 365 | 223 | 0 | 0 | 0.00% | 0 |
23.08.01 | 16,930 | 210 | 2,158 | 0 | 0 | 0.00% | 0 |
23.07.31 | 16,740 | 190 | 961 | 0 | 0 | 0.00% | 0 |
23.07.28 | 16,690 | 50 | 1,176 | 0 | 0 | 0.00% | 0 |
23.07.27 | 16,590 | 100 | 744 | 0 | 0 | 0.00% | 0 |
23.07.26 | 16,925 | 335 | 525 | 0 | 0 | 0.00% | 0 |
23.07.25 | 16,780 | 145 | 826 | 0 | 0 | 0.00% | 0 |
23.07.24 | 16,725 | 55 | 1,794 | 0 | 0 | 0.00% | 0 |
23.07.21 | 16,655 | 70 | 73 | 0 | 0 | 0.00% | 0 |
23.07.20 | 16,750 | 95 | 1,321 | 0 | 0 | 0.00% | 0 |
23.07.19 | 16,675 | 75 | 1,402 | 0 | 0 | 0.00% | 0 |
23.07.18 | 16,750 | 75 | 15 | 0 | 0 | 0.00% | 0 |
23.07.17 | 16,725 | 25 | 671 | 0 | 0 | 0.00% | 0 |
23.07.14 | 16,490 | 235 | 1,003 | 0 | 0 | 0.00% | 0 |
23.07.13 | 16,360 | 130 | 283 | 0 | 0 | 0.00% | 0 |
23.07.12 | 16,315 | 45 | 3,142 | 0 | 0 | 0.00% | 0 |
23.07.11 | 15,970 | 345 | 72 | 0 | 0 | 0.00% | 0 |
23.07.10 | 16,090 | 120 | 1,249 | 0 | 0 | 0.00% | 0 |
23.07.07 | 16,205 | 115 | 366 | 0 | 0 | 0.00% | 0 |
23.07.06 | 16,440 | 235 | 705 | 0 | 0 | 0.00% | 0 |
23.07.05 | 16,475 | 35 | 619 | 0 | 0 | 0.00% | 0 |
23.07.04 | 16,495 | 20 | 445 | 0 | 0 | 0.00% | 0 |
23.07.03 | 16,320 | 175 | 452 | 0 | 0 | 0.00% | 0 |
23.06.30 | 16,275 | 45 | 3,811 | 0 | 0 | 0.00% | 0 |
23.06.29 | 16,205 | 70 | 967 | 0 | 0 | 0.00% | 0 |
23.06.28 | 16,365 | 160 | 46 | 0 | 0 | 0.00% | 0 |
23.06.27 | 16,330 | 35 | 171 | 0 | 0 | 0.00% | 0 |
23.06.26 | 16,330 | 0 | 571 | 0 | 0 | 0.00% | 0 |
23.06.23 | 16,335 | 5 | 74 | 0 | 0 | 0.00% | 0 |
23.06.22 | 16,345 | 10 | 136 | 0 | 0 | 0.00% | 0 |
23.06.21 | 16,455 | 110 | 111 | 0 | 0 | 0.00% | 0 |
23.06.20 | 16,530 | 75 | 225 | 0 | 0 | 0.00% | 0 |
23.06.19 | 16,530 | 0 | 772 | 0 | 0 | 0.00% | 0 |
23.06.16 | 16,500 | 30 | 148 | 0 | 0 | 0.00% | 0 |
23.06.15 | 16,500 | 0 | 11 | 0 | 0 | 0.00% | 0 |
23.06.14 | 16,695 | 195 | 16 | 0 | 0 | 0.00% | 0 |
23.06.13 | 16,490 | 205 | 337 | 0 | 0 | 0.00% | 0 |
23.06.12 | 16,655 | 165 | 152 | 0 | 0 | 0.00% | 0 |
23.06.09 | 16,385 | 270 | 7 | 0 | 0 | 0.00% | 0 |
23.06.08 | 16,480 | 95 | 3,088 | 0 | 0 | 0.00% | 0 |
23.06.07 | 16,430 | 50 | 43 | 0 | 0 | 0.00% | 0 |
23.06.05 | 16,425 | 5 | 1,294 | 0 | 0 | 0.00% | 0 |
23.06.02 | 16,205 | 220 | 35 | 0 | 0 | 0.00% | 0 |
23.06.01 | 16,285 | 80 | 152 | 0 | 0 | 0.00% | 0 |
23.05.31 | 16,345 | 60 | 45 | 0 | 0 | 0.00% | 0 |
23.05.30 | 16,085 | 260 | 4,028 | 0 | 0 | 0.00% | 0 |
23.05.26 | 16,125 | 40 | 383 | 0 | 0 | 0.00% | 0 |
23.05.25 | 16,085 | 40 | 494 | 0 | 0 | 0.00% | 0 |
23.05.24 | 16,185 | 100 | 186 | 0 | 0 | 0.00% | 0 |
23.05.23 | 16,065 | 120 | 374 | 0 | 0 | 0.00% | 0 |
23.05.22 | 16,015 | 50 | 755 | 0 | 0 | 0.00% | 0 |
23.05.19 | 15,775 | 240 | 144 | 0 | 0 | 0.00% | 0 |
23.05.18 | 15,700 | 75 | 3,449 | 0 | 0 | 0.00% | 0 |
23.05.17 | 15,550 | 150 | 787 | 0 | 0 | 0.00% | 0 |
23.05.16 | 15,560 | 10 | 173 | 0 | 0 | 0.00% | 0 |
23.05.15 | 15,520 | 40 | 111 | 0 | 0 | 0.00% | 0 |
23.05.12 | 15,630 | 110 | 102 | 0 | 0 | 0.00% | 0 |
23.05.11 | 15,595 | 35 | 1,145 | 0 | 0 | 0.00% | 0 |
23.05.10 | 15,765 | 170 | 38 | 0 | 0 | 0.00% | 0 |
23.05.09 | 15,750 | 15 | 78 | 0 | 0 | 0.00% | 0 |
23.05.08 | 15,685 | 65 | 235 | 0 | 0 | 0.00% | 0 |
23.05.04 | 15,690 | 5 | 111 | 0 | 0 | 0.00% | 0 |
23.05.03 | 15,780 | 90 | 171 | 0 | 0 | 0.00% | 0 |
23.05.02 | 15,695 | 85 | 162 | 0 | 0 | 0.00% | 0 |
23.04.28 | 15,625 | 70 | 394 | 0 | 0 | 0.00% | 0 |
23.04.27 | 15,765 | 50 | 30 | 0 | 0 | 0.00% | 0 |
23.04.26 | 15,750 | 15 | 367 | 0 | 0 | 0.00% | 0 |
23.04.25 | 15,980 | 230 | 1,563 | 0 | 0 | 0.00% | 0 |
23.04.24 | 16,085 | 105 | 384 | 0 | 0 | 0.00% | 0 |
23.04.21 | 16,190 | 105 | 1,387 | 0 | 0 | 0.00% | 0 |
23.04.20 | 16,225 | 35 | 385 | 0 | 0 | 0.00% | 0 |
23.04.19 | 16,280 | 55 | 27 | 0 | 0 | 0.00% | 0 |
23.04.18 | 16,240 | 40 | 425 | 0 | 0 | 0.00% | 0 |
23.04.17 | 16,300 | 60 | 11 | 0 | 0 | 0.00% | 0 |
23.04.14 | 16,105 | 195 | 2,536 | 0 | 0 | 0.00% | 0 |
23.04.13 | 16,185 | 80 | 332 | 0 | 0 | 0.00% | 0 |
23.04.12 | 16,120 | 65 | 8,281 | 0 | 0 | 0.00% | 0 |
23.04.11 | 15,980 | 140 | 2,651 | 0 | 0 | 0.00% | 0 |
23.04.10 | 15,775 | 205 | 840 | 0 | 0 | 0.00% | 0 |
23.04.07 | 15,545 | 230 | 3,589 | 0 | 0 | 0.00% | 0 |
23.04.06 | 15,725 | 180 | 24 | 0 | 0 | 0.00% | 0 |
23.04.05 | 15,655 | 70 | 159 | 0 | 0 | 0.00% | 0 |
23.04.04 | 15,550 | 105 | 10,247 | 0 | 0 | 0.00% | 0 |
23.04.03 | 15,640 | 90 | 33 | 0 | 0 | 0.00% | 0 |
23.03.31 | 15,455 | 185 | 34 | 0 | 0 | 0.00% | 0 |
23.03.30 | 15,335 | 120 | 140 | 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
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
7
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
10
공매도 비중 상위 종목