() I 코스피 ETF 11.21 15:32
10,805 | 전일 | 10,765 | 고가 | 10,875 | 상한가 | 0 |
거래량 (주) |
66,257 |
40 0.37% | 시가 | 10,720 | 저가 | 10,700 | 하한가 | 0 |
거래대금 (백만) |
716 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 10,765 | 40 | 66,257 | 57 | 26,201,634 | 28.97% | 64,248,366 |
24.11.20 | 10,680 | 85 | 57,884 | 81 | 26,201,577 | 28.97% | 64,248,423 |
24.11.19 | 10,750 | 70 | 71,581 | -812 | 26,201,496 | 28.97% | 64,248,504 |
24.11.18 | 10,525 | 225 | 97,313 | 1,393 | 26,202,308 | 28.97% | 64,247,692 |
24.11.15 | 10,380 | 145 | 113,506 | -862 | 26,200,915 | 28.97% | 64,249,085 |
24.11.14 | 10,455 | 40 | 129,099 | -762 | 26,201,777 | 28.82% | 64,698,223 |
24.11.13 | 10,720 | 265 | 146,415 | 221 | 26,202,539 | 28.83% | 64,697,461 |
24.11.12 | 11,000 | 280 | 179,935 | -44 | 26,202,318 | 28.83% | 64,697,682 |
24.11.11 | 11,200 | 200 | 106,920 | -2,450,908 | 26,202,362 | 28.07% | 67,147,638 |
24.11.08 | 11,245 | 45 | 70,522 | 2,058 | 28,653,270 | 30.69% | 64,696,730 |
24.11.07 | 11,205 | 40 | 64,949 | 28,651,212 | 28,651,212 | 30.69% | 64,698,788 |
24.11.06 | 11,275 | 70 | 95,656 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,360 | 85 | 70,529 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,095 | 265 | 89,718 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,120 | 25 | 149,759 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,400 | 280 | 109,604 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,480 | 45 | 35,043 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,540 | 60 | 68,234 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,485 | 55 | 44,961 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,375 | 110 | 57,532 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,570 | 195 | 43,319 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,300 | 270 | 62,173 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,530 | 230 | 174,416 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,475 | 55 | 67,872 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,620 | 145 | 89,317 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,630 | 10 | 44,798 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,805 | 175 | 35,554 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,780 | 25 | 49,199 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,660 | 120 | 76,259 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,630 | 30 | 39,797 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,500 | 130 | 67,204 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,630 | 130 | 73,506 | 0 | 0 | 0.00% | 0 |
24.10.07 | 11,340 | 290 | 98,345 | 0 | 0 | 0.00% | 0 |
24.10.04 | 11,300 | 40 | 157,687 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,470 | 170 | 59,987 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,850 | 380 | 119,660 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,775 | 75 | 136,854 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,310 | 465 | 114,320 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,440 | 130 | 80,293 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,395 | 45 | 53,314 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,295 | 100 | 41,836 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,205 | 90 | 50,273 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,265 | 60 | 94,188 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,290 | 25 | 117,645 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,950 | 340 | 89,730 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,105 | 155 | 62,848 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,145 | 40 | 66,387 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,205 | 60 | 68,679 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,335 | 130 | 100,692 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,295 | 40 | 88,724 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,835 | 540 | 128,900 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,975 | 140 | 128,011 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,990 | 15 | 47,787 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,940 | 50 | 29,053 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,090 | 150 | 41,797 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,035 | 55 | 52,385 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,185 | 150 | 60,279 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,275 | 90 | 63,743 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,360 | 85 | 140,721 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,315 | 45 | 52,154 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,425 | 110 | 81,631 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,240 | 185 | 62,577 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,400 | 160 | 99,959 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,995 | 405 | 332,529 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,860 | 135 | 83,029 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,825 | 35 | 39,335 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,650 | 175 | 101,494 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,410 | 240 | 57,380 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,585 | 175 | 130,145 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,350 | 235 | 158,252 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,065 | 285 | 273,848 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,090 | 1,025 | 452,027 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,785 | 695 | 187,582 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,775 | 10 | 108,682 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,625 | 150 | 47,776 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,850 | 200 | 96,937 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,610 | 240 | 39,876 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,550 | 60 | 158,884 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,865 | 315 | 125,286 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,965 | 100 | 115,907 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,890 | 75 | 204,892 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,015 | 125 | 259,381 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,205 | 190 | 158,353 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,350 | 145 | 345,164 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,585 | 235 | 390,729 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,540 | 45 | 184,063 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,545 | 5 | 126,303 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,765 | 220 | 120,806 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,650 | 115 | 316,099 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,695 | 45 | 151,753 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,670 | 25 | 89,333 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,690 | 20 | 323,929 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,425 | 265 | 511,833 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,310 | 115 | 241,084 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,190 | 120 | 197,889 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,310 | 120 | 133,835 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,300 | 10 | 121,590 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,300 | 0 | 117,619 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,290 | 10 | 84,879 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,090 | 200 | 196,806 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,050 | 40 | 147,075 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,150 | 100 | 100,563 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,350 | 200 | 171,581 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,240 | 110 | 413,004 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,135 | 105 | 562,198 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,885 | 250 | 347,683 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,950 | 65 | 132,716 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,900 | 50 | 227,606 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,705 | 195 | 533,043 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,640 | 65 | 132,630 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,595 | 45 | 239,087 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,745 | 150 | 154,612 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,425 | 320 | 233,112 | 0 | 0 | 0.00% | 0 |
24.06.05 | 12,235 | 190 | 163,209 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,230 | 5 | 77,645 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,940 | 290 | 122,180 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,075 | 135 | 276,553 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,410 | 335 | 95,114 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,640 | 230 | 74,350 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,655 | 15 | 111,912 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,495 | 160 | 115,950 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,640 | 145 | 72,315 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,635 | 5 | 374,214 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,450 | 185 | 86,947 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,465 | 15 | 51,547 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,425 | 40 | 72,901 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,565 | 140 | 70,149 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,370 | 195 | 346,519 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,315 | 55 | 187,143 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,350 | 35 | 50,455 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,235 | 115 | 188,942 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,425 | 190 | 54,942 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,450 | 25 | 71,902 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,185 | 265 | 137,753 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,285 | 100 | 38,427 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,245 | 40 | 44,249 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,190 | 55 | 81,616 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,175 | 125 | 62,618 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,065 | 110 | 71,178 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,380 | 315 | 92,117 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,015 | 365 | 133,025 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,065 | 50 | 67,420 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,980 | 85 | 69,314 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,280 | 300 | 245,374 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,125 | 155 | 96,577 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,230 | 105 | 105,213 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,550 | 320 | 309,037 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,555 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,650 | 95 | 82,336 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,480 | 170 | 100,261 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,550 | 70 | 66,705 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,525 | 25 | 140,414 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,710 | 185 | 117,134 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,395 | 315 | 139,470 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,715 | 320 | 166,771 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,700 | 15 | 173,398 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,785 | 85 | 249,427 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,675 | 110 | 350,904 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,650 | 25 | 161,681 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,590 | 60 | 366,840 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,430 | 160 | 330,938 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,450 | 20 | 259,985 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,470 | 20 | 389,548 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,035 | 435 | 584,357 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,960 | 75 | 159,336 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,095 | 135 | 154,756 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,970 | 125 | 146,610 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,170 | 200 | 300,340 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,215 | 45 | 212,267 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,210 | 5 | 139,316 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,075 | 135 | 169,675 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,275 | 200 | 250,721 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,065 | 210 | 316,727 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,960 | 105 | 292,736 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,020 | 60 | 154,175 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,190 | 170 | 198,969 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,910 | 280 | 370,173 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,960 | 50 | 115,343 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,735 | 225 | 103,965 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,900 | 165 | 180,803 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,940 | 40 | 90,185 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,895 | 45 | 256,630 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,755 | 140 | 124,348 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,800 | 45 | 151,640 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,900 | 100 | 102,471 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,820 | 80 | 496,143 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,705 | 115 | 177,699 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,755 | 50 | 138,569 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,765 | 10 | 124,320 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,700 | 65 | 350,818 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,600 | 100 | 205,621 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,450 | 150 | 153,151 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,465 | 15 | 192,808 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,580 | 115 | 139,541 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,125 | 455 | 307,511 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,020 | 105 | 134,816 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,090 | 70 | 132,974 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,120 | 30 | 96,054 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,980 | 140 | 163,717 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,925 | 55 | 112,576 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,980 | 55 | 130,350 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,980 | 0 | 129,674 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,995 | 15 | 99,636 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,000 | 5 | 103,676 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,845 | 155 | 131,383 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,775 | 70 | 147,417 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,055 | 280 | 242,338 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,195 | 140 | 172,886 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,215 | 20 | 86,883 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,350 | 135 | 133,226 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,335 | 15 | 90,322 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,480 | 145 | 149,756 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,545 | 65 | 102,453 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,650 | 105 | 130,424 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,660 | 10 | 91,089 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,755 | 95 | 154,309 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,135 | 380 | 177,129 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,010 | 125 | 288,798 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,780 | 230 | 290,688 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,635 | 145 | 327,340 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,615 | 20 | 171,874 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,595 | 20 | 123,616 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,655 | 60 | 172,337 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,420 | 235 | 262,936 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,410 | 10 | 50,280 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,425 | 15 | 102,798 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,220 | 205 | 328,849 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,020 | 200 | 437,210 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,115 | 95 | 75,778 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,100 | 15 | 112,047 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,035 | 65 | 46,824 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,810 | 225 | 108,047 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,820 | 10 | 38,396 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,845 | 25 | 36,555 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,000 | 155 | 69,140 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,030 | 30 | 55,561 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,205 | 175 | 243,395 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,130 | 75 | 106,136 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,090 | 40 | 62,644 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,010 | 80 | 82,290 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,030 | 20 | 69,304 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,150 | 120 | 36,974 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,095 | 55 | 93,251 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,125 | 30 | 82,961 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,090 | 35 | 128,200 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,975 | 115 | 90,677 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,050 | 75 | 156,037 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,045 | 5 | 96,028 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,755 | 290 | 152,338 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,595 | 160 | 149,499 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,610 | 15 | 97,273 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,665 | 55 | 183,373 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,670 | 5 | 124,962 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,830 | 160 | 89,713 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,155 | 325 | 158,299 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,535 | 620 | 209,170 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,435 | 100 | 82,505 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,125 | 310 | 193,814 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,045 | 80 | 150,182 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,210 | 165 | 325,948 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,230 | 15 | 210,610 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,170 | 60 | 169,384 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,545 | 375 | 198,856 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,750 | 205 | 80,051 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,570 | 180 | 77,622 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,620 | 50 | 116,982 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,800 | 180 | 144,895 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,025 | 225 | 48,370 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,045 | 20 | 36,386 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,855 | 190 | 36,257 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,970 | 115 | 31,677 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,050 | 80 | 27,039 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,850 | 200 | 45,714 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,635 | 215 | 101,194 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,680 | 45 | 66,304 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,675 | 5 | 163,702 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,590 | 85 | 26,560 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,810 | 220 | 136,947 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,810 | 0 | 122,717 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,920 | 110 | 143,184 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,990 | 70 | 146,059 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,040 | 50 | 113,817 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,285 | 245 | 70,772 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,265 | 20 | 39,472 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,390 | 125 | 44,126 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,545 | 155 | 38,459 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,345 | 200 | 97,767 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,135 | 210 | 111,663 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,150 | 15 | 55,387 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,205 | 55 | 70,133 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,210 | 5 | 56,782 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,320 | 110 | 53,084 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,355 | 35 | 35,090 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,460 | 105 | 25,312 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,440 | 20 | 48,429 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,340 | 100 | 67,054 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,350 | 10 | 59,049 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,315 | 35 | 45,001 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,245 | 70 | 49,508 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,165 | 80 | 82,535 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,150 | 15 | 29,216 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,340 | 190 | 67,791 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,075 | 265 | 91,552 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,155 | 80 | 58,448 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,070 | 85 | 79,343 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,105 | 35 | 53,267 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,125 | 20 | 41,533 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,150 | 25 | 110,097 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,295 | 145 | 181,183 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,435 | 140 | 134,615 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,550 | 115 | 66,702 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,595 | 45 | 92,007 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,395 | 200 | 106,718 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,500 | 105 | 62,626 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,595 | 95 | 114,019 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,610 | 15 | 49,343 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,650 | 40 | 91,294 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,045 | 395 | 164,584 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,925 | 120 | 166,999 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,895 | 30 | 101,077 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,820 | 100 | 93,057 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,790 | 30 | 193,225 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,940 | 150 | 725,077 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,935 | 5 | 133,708 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,725 | 210 | 353,467 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,635 | 90 | 109,918 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,700 | 65 | 65,146 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,700 | 0 | 76,294 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,735 | 35 | 83,123 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,730 | 5 | 94,527 | 0 | 0 | 0.00% | 0 |
23.07.14 | 11,560 | 170 | 183,017 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,460 | 100 | 91,353 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,365 | 95 | 75,063 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,215 | 150 | 83,673 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,235 | 20 | 39,797 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,455 | 220 | 89,100 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,520 | 65 | 85,937 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,610 | 90 | 87,808 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,615 | 5 | 183,488 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,375 | 240 | 112,761 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,360 | 15 | 72,367 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,310 | 50 | 75,250 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,395 | 85 | 59,523 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,460 | 65 | 110,479 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,400 | 60 | 100,730 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,455 | 55 | 56,806 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,400 | 55 | 51,462 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,500 | 100 | 70,511 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,550 | 50 | 66,819 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,660 | 110 | 59,311 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,635 | 25 | 113,521 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,660 | 25 | 76,633 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,720 | 60 | 137,869 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,630 | 90 | 119,997 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,665 | 35 | 83,670 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,450 | 215 | 138,219 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,525 | 75 | 66,106 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,555 | 30 | 96,294 | 0 | 0 | 0.00% | 0 |
23.06.05 | 11,550 | 5 | 72,718 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,440 | 110 | 96,320 | 0 | 0 | 0.00% | 0 |
23.06.01 | 11,470 | 30 | 91,214 | 0 | 0 | 0.00% | 0 |
23.05.31 | 11,540 | 70 | 71,867 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,405 | 135 | 134,996 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,325 | 80 | 218,905 | 0 | 0 | 0.00% | 0 |
23.05.25 | 11,245 | 80 | 126,657 | 0 | 0 | 0.00% | 0 |
23.05.24 | 11,315 | 70 | 54,246 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,270 | 45 | 70,007 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,215 | 55 | 117,115 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,045 | 170 | 118,759 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,965 | 80 | 78,663 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,805 | 160 | 68,263 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,785 | 20 | 45,231 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,750 | 35 | 62,522 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,760 | 10 | 74,382 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,845 | 85 | 95,085 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,850 | 5 | 36,143 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,870 | 20 | 55,599 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,770 | 100 | 60,752 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,780 | 10 | 90,513 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,920 | 140 | 87,545 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,830 | 90 | 39,164 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,815 | 15 | 86,469 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,840 | 85 | 50,527 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,785 | 55 | 70,893 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,945 | 160 | 129,869 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,995 | 50 | 63,154 | 0 | 0 | 0.00% | 0 |
23.04.21 | 11,060 | 65 | 78,386 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,110 | 50 | 61,566 | 0 | 0 | 0.00% | 0 |
23.04.19 | 11,180 | 70 | 230,667 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,195 | 15 | 87,432 | 0 | 0 | 0.00% | 0 |
23.04.17 | 11,255 | 60 | 84,546 | 0 | 0 | 0.00% | 0 |
23.04.14 | 11,275 | 40 | 86,834 | 0 | 0 | 0.00% | 0 |
23.04.13 | 11,260 | 15 | 139,160 | 0 | 0 | 0.00% | 0 |
23.04.12 | 11,295 | 35 | 193,722 | 0 | 0 | 0.00% | 0 |
23.04.11 | 11,020 | 275 | 482,588 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,845 | 175 | 301,917 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,675 | 170 | 120,107 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,885 | 210 | 74,672 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,760 | 125 | 84,064 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,775 | 15 | 89,943 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,845 | 70 | 84,034 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,685 | 160 | 264,150 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,640 | 45 | 165,577 | 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
전세사기 피해자 2만4천668명…938명 추가 인정
-
8
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
9
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
10
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출