HANARO 200
(293180) I 코스피 ETF 11.21 15:3233,160 | 전일 | 33,115 | 고가 | 33,315 | 상한가 | 43,105 |
거래량 (주) |
35,472 |
45 0.14% | 시가 | 33,025 | 저가 | 32,940 | 하한가 | 23,215 |
거래대금 (백만) |
1,177 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 33,115 | 45 | 35,472 | 0 | 2,022,626 | 15.86% | 10,727,374 |
24.11.20 | 33,070 | 45 | 2,699 | 0 | 2,022,626 | 15.80% | 10,777,374 |
24.11.19 | 32,925 | 145 | 27,759 | 469 | 2,022,626 | 15.74% | 10,827,374 |
24.11.18 | 32,195 | 730 | 168,778 | 0 | 2,022,157 | 15.74% | 10,827,843 |
24.11.15 | 31,945 | 250 | 84,372 | 0 | 2,022,157 | 15.74% | 10,827,843 |
24.11.14 | 32,115 | 65 | 20,909 | -4,967 | 2,022,157 | 15.74% | 10,827,843 |
24.11.13 | 32,940 | 825 | 21,310 | -12 | 2,027,124 | 15.78% | 10,822,876 |
24.11.12 | 33,675 | 735 | 10,978 | 0 | 2,027,136 | 15.78% | 10,822,864 |
24.11.11 | 34,210 | 535 | 20,848 | 0 | 2,027,136 | 15.78% | 10,822,864 |
24.11.08 | 34,255 | 45 | 17,853 | 0 | 2,027,136 | 15.78% | 10,822,864 |
24.11.07 | 34,270 | 15 | 42,267 | 2,027,136 | 2,027,136 | 15.78% | 10,822,864 |
24.11.06 | 34,345 | 75 | 52,061 | 0 | 0 | 0.00% | 0 |
24.11.05 | 34,535 | 190 | 48,447 | 0 | 0 | 0.00% | 0 |
24.11.04 | 33,960 | 575 | 151,608 | 0 | 0 | 0.00% | 0 |
24.11.01 | 34,195 | 235 | 35,926 | 0 | 0 | 0.00% | 0 |
24.10.31 | 34,675 | 480 | 62,937 | 0 | 0 | 0.00% | 0 |
24.10.30 | 35,095 | 295 | 74,380 | 0 | 0 | 0.00% | 0 |
24.10.29 | 35,025 | 70 | 216,985 | 0 | 0 | 0.00% | 0 |
24.10.28 | 34,710 | 315 | 134,703 | 0 | 0 | 0.00% | 0 |
24.10.25 | 34,685 | 25 | 150,022 | 0 | 0 | 0.00% | 0 |
24.10.24 | 34,990 | 305 | 60,390 | 0 | 0 | 0.00% | 0 |
24.10.23 | 34,550 | 440 | 61,006 | 0 | 0 | 0.00% | 0 |
24.10.22 | 35,035 | 485 | 32,580 | 0 | 0 | 0.00% | 0 |
24.10.21 | 34,925 | 110 | 6,517 | 0 | 0 | 0.00% | 0 |
24.10.18 | 35,120 | 195 | 6,634 | 0 | 0 | 0.00% | 0 |
24.10.17 | 35,055 | 65 | 3,739 | 0 | 0 | 0.00% | 0 |
24.10.16 | 35,405 | 350 | 22,905 | 0 | 0 | 0.00% | 0 |
24.10.15 | 35,270 | 135 | 5,997 | 0 | 0 | 0.00% | 0 |
24.10.14 | 34,835 | 435 | 488 | 0 | 0 | 0.00% | 0 |
24.10.11 | 34,790 | 45 | 103 | 0 | 0 | 0.00% | 0 |
24.10.10 | 34,735 | 55 | 15,667 | 0 | 0 | 0.00% | 0 |
24.10.08 | 35,015 | 280 | 29,431 | 0 | 0 | 0.00% | 0 |
24.10.07 | 34,465 | 550 | 57,376 | 0 | 0 | 0.00% | 0 |
24.10.04 | 34,380 | 85 | 125,058 | 0 | 0 | 0.00% | 0 |
24.10.02 | 34,855 | 475 | 61,348 | 0 | 0 | 0.00% | 0 |
24.09.30 | 35,655 | 800 | 32,105 | 0 | 0 | 0.00% | 0 |
24.09.27 | 35,790 | 135 | 5,134 | 0 | 0 | 0.00% | 0 |
24.09.26 | 34,650 | 1,140 | 52,853 | 0 | 0 | 0.00% | 0 |
24.09.25 | 35,160 | 510 | 11,954 | 0 | 0 | 0.00% | 0 |
24.09.24 | 34,775 | 385 | 277 | 0 | 0 | 0.00% | 0 |
24.09.23 | 34,655 | 120 | 189 | 0 | 0 | 0.00% | 0 |
24.09.20 | 34,550 | 105 | 95,131 | 0 | 0 | 0.00% | 0 |
24.09.19 | 34,595 | 45 | 2,834 | 0 | 0 | 0.00% | 0 |
24.09.13 | 34,525 | 70 | 63,917 | 0 | 0 | 0.00% | 0 |
24.09.12 | 33,760 | 765 | 177,458 | 0 | 0 | 0.00% | 0 |
24.09.11 | 34,095 | 335 | 55,191 | 0 | 0 | 0.00% | 0 |
24.09.10 | 34,260 | 165 | 80,679 | 0 | 0 | 0.00% | 0 |
24.09.09 | 34,475 | 215 | 62,323 | 0 | 0 | 0.00% | 0 |
24.09.06 | 34,785 | 310 | 121,802 | 0 | 0 | 0.00% | 0 |
24.09.05 | 34,850 | 65 | 37,077 | 0 | 0 | 0.00% | 0 |
24.09.04 | 36,090 | 1,240 | 172,413 | 0 | 0 | 0.00% | 0 |
24.09.03 | 36,360 | 270 | 61,098 | 0 | 0 | 0.00% | 0 |
24.09.02 | 36,415 | 55 | 1,776 | 0 | 0 | 0.00% | 0 |
24.08.30 | 36,225 | 190 | 80,745 | 0 | 0 | 0.00% | 0 |
24.08.29 | 36,755 | 530 | 134,684 | 0 | 0 | 0.00% | 0 |
24.08.28 | 36,645 | 110 | 61,191 | 0 | 0 | 0.00% | 0 |
24.08.27 | 36,835 | 190 | 49,678 | 0 | 0 | 0.00% | 0 |
24.08.26 | 37,025 | 190 | 46,715 | 0 | 0 | 0.00% | 0 |
24.08.23 | 37,060 | 35 | 31,332 | 0 | 0 | 0.00% | 0 |
24.08.22 | 36,980 | 80 | 72,574 | 0 | 0 | 0.00% | 0 |
24.08.21 | 37,050 | 70 | 50,463 | 0 | 0 | 0.00% | 0 |
24.08.20 | 36,695 | 355 | 90,176 | 0 | 0 | 0.00% | 0 |
24.08.19 | 37,005 | 310 | 114,141 | 0 | 0 | 0.00% | 0 |
24.08.16 | 36,150 | 855 | 250,011 | 0 | 0 | 0.00% | 0 |
24.08.14 | 35,825 | 325 | 105,439 | 0 | 0 | 0.00% | 0 |
24.08.13 | 35,700 | 125 | 7,151 | 0 | 0 | 0.00% | 0 |
24.08.12 | 35,285 | 415 | 218,049 | 0 | 0 | 0.00% | 0 |
24.08.09 | 34,770 | 515 | 114,958 | 0 | 0 | 0.00% | 0 |
24.08.08 | 35,075 | 305 | 54,642 | 0 | 0 | 0.00% | 0 |
24.08.07 | 34,265 | 810 | 178,442 | 0 | 0 | 0.00% | 0 |
24.08.06 | 33,350 | 915 | 417,462 | 0 | 0 | 0.00% | 0 |
24.08.05 | 36,775 | 3,425 | 104,818 | 0 | 0 | 0.00% | 0 |
24.08.02 | 38,280 | 1,505 | 345,427 | 0 | 0 | 0.00% | 0 |
24.08.01 | 38,240 | 40 | 71,858 | 0 | 0 | 0.00% | 0 |
24.07.31 | 37,690 | 550 | 26,772 | 0 | 0 | 0.00% | 0 |
24.07.30 | 38,180 | 355 | 37,905 | 0 | 0 | 0.00% | 0 |
24.07.29 | 37,730 | 450 | 97,900 | 0 | 0 | 0.00% | 0 |
24.07.26 | 37,510 | 220 | 32,131 | 0 | 0 | 0.00% | 0 |
24.07.25 | 38,225 | 715 | 318,742 | 0 | 0 | 0.00% | 0 |
24.07.24 | 38,455 | 230 | 60,729 | 0 | 0 | 0.00% | 0 |
24.07.23 | 38,370 | 85 | 646 | 0 | 0 | 0.00% | 0 |
24.07.22 | 38,725 | 355 | 131,157 | 0 | 0 | 0.00% | 0 |
24.07.19 | 39,180 | 455 | 4,587 | 0 | 0 | 0.00% | 0 |
24.07.18 | 39,460 | 280 | 61,872 | 0 | 0 | 0.00% | 0 |
24.07.17 | 39,805 | 345 | 101,439 | 0 | 0 | 0.00% | 0 |
24.07.16 | 39,800 | 5 | 250 | 0 | 0 | 0.00% | 0 |
24.07.15 | 39,545 | 255 | 80,449 | 0 | 0 | 0.00% | 0 |
24.07.12 | 40,085 | 540 | 15,368 | 0 | 0 | 0.00% | 0 |
24.07.11 | 39,850 | 235 | 3,941 | 0 | 0 | 0.00% | 0 |
24.07.10 | 39,855 | 5 | 10,518 | 0 | 0 | 0.00% | 0 |
24.07.09 | 39,700 | 155 | 809 | 0 | 0 | 0.00% | 0 |
24.07.08 | 39,875 | 175 | 3,416 | 0 | 0 | 0.00% | 0 |
24.07.05 | 39,105 | 770 | 245,067 | 0 | 0 | 0.00% | 0 |
24.07.04 | 38,615 | 490 | 244,719 | 0 | 0 | 0.00% | 0 |
24.07.03 | 38,465 | 150 | 925 | 0 | 0 | 0.00% | 0 |
24.07.02 | 38,700 | 235 | 543,115 | 0 | 0 | 0.00% | 0 |
24.07.01 | 38,720 | 20 | 5,865 | 0 | 0 | 0.00% | 0 |
24.06.28 | 38,415 | 305 | 2,525 | 0 | 0 | 0.00% | 0 |
24.06.27 | 38,470 | 55 | 1,499 | 0 | 0 | 0.00% | 0 |
24.06.26 | 38,170 | 300 | 20,242 | 0 | 0 | 0.00% | 0 |
24.06.25 | 38,060 | 110 | 21,262 | 0 | 0 | 0.00% | 0 |
24.06.24 | 38,330 | 270 | 53,727 | 0 | 0 | 0.00% | 0 |
24.06.21 | 38,665 | 335 | 71,959 | 0 | 0 | 0.00% | 0 |
24.06.20 | 38,510 | 155 | 278,834 | 0 | 0 | 0.00% | 0 |
24.06.19 | 37,945 | 565 | 44,052 | 0 | 0 | 0.00% | 0 |
24.06.18 | 37,570 | 375 | 27,306 | 0 | 0 | 0.00% | 0 |
24.06.17 | 37,750 | 180 | 62,216 | 0 | 0 | 0.00% | 0 |
24.06.14 | 37,680 | 70 | 656 | 0 | 0 | 0.00% | 0 |
24.06.13 | 37,385 | 295 | 1,159,165 | 0 | 0 | 0.00% | 0 |
24.06.12 | 37,035 | 350 | 67,706 | 0 | 0 | 0.00% | 0 |
24.06.11 | 37,020 | 15 | 44,373 | 0 | 0 | 0.00% | 0 |
24.06.10 | 37,340 | 320 | 112,128 | 0 | 0 | 0.00% | 0 |
24.06.07 | 36,865 | 475 | 73,295 | 0 | 0 | 0.00% | 0 |
24.06.05 | 36,480 | 385 | 110,289 | 0 | 0 | 0.00% | 0 |
24.06.04 | 36,745 | 265 | 10,209 | 0 | 0 | 0.00% | 0 |
24.06.03 | 36,120 | 625 | 197,379 | 0 | 0 | 0.00% | 0 |
24.05.31 | 36,125 | 5 | 109,897 | 0 | 0 | 0.00% | 0 |
24.05.30 | 36,795 | 670 | 127,387 | 0 | 0 | 0.00% | 0 |
24.05.29 | 37,310 | 515 | 180,564 | 0 | 0 | 0.00% | 0 |
24.05.28 | 37,310 | 0 | 453 | 0 | 0 | 0.00% | 0 |
24.05.27 | 36,790 | 520 | 21,441 | 0 | 0 | 0.00% | 0 |
24.05.24 | 37,375 | 585 | 128,912 | 0 | 0 | 0.00% | 0 |
24.05.23 | 37,365 | 10 | 163,931 | 0 | 0 | 0.00% | 0 |
24.05.22 | 37,375 | 10 | 22,535 | 0 | 0 | 0.00% | 0 |
24.05.21 | 37,575 | 200 | 6,225 | 0 | 0 | 0.00% | 0 |
24.05.20 | 37,220 | 355 | 24,878 | 0 | 0 | 0.00% | 0 |
24.05.17 | 37,680 | 460 | 56,110 | 0 | 0 | 0.00% | 0 |
24.05.16 | 37,275 | 405 | 66,901 | 0 | 0 | 0.00% | 0 |
24.05.14 | 37,255 | 20 | 11,529 | 0 | 0 | 0.00% | 0 |
24.05.13 | 37,345 | 90 | 70,198 | 0 | 0 | 0.00% | 0 |
24.05.10 | 37,120 | 225 | 23,051 | 0 | 0 | 0.00% | 0 |
24.05.09 | 37,555 | 435 | 68,253 | 0 | 0 | 0.00% | 0 |
24.05.08 | 37,405 | 150 | 15,666 | 0 | 0 | 0.00% | 0 |
24.05.07 | 36,590 | 815 | 435,288 | 0 | 0 | 0.00% | 0 |
24.05.03 | 36,605 | 15 | 1,934 | 0 | 0 | 0.00% | 0 |
24.05.02 | 36,785 | 180 | 54,779 | 0 | 0 | 0.00% | 0 |
24.04.30 | 36,620 | 165 | 109,419 | 0 | 0 | 0.00% | 0 |
24.04.29 | 36,685 | 365 | 175,858 | 0 | 0 | 0.00% | 0 |
24.04.26 | 36,315 | 370 | 397 | 0 | 0 | 0.00% | 0 |
24.04.25 | 36,905 | 590 | 168,302 | 0 | 0 | 0.00% | 0 |
24.04.24 | 36,255 | 650 | 385,587 | 0 | 0 | 0.00% | 0 |
24.04.23 | 36,315 | 60 | 5,235 | 0 | 0 | 0.00% | 0 |
24.04.22 | 35,815 | 500 | 15,433 | 0 | 0 | 0.00% | 0 |
24.04.19 | 36,515 | 700 | 160,620 | 0 | 0 | 0.00% | 0 |
24.04.18 | 35,895 | 620 | 102,221 | 0 | 0 | 0.00% | 0 |
24.04.17 | 36,285 | 390 | 160,098 | 0 | 0 | 0.00% | 0 |
24.04.16 | 37,155 | 870 | 119,813 | 0 | 0 | 0.00% | 0 |
24.04.15 | 37,270 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 37,685 | 415 | 2,863 | 0 | 0 | 0.00% | 0 |
24.04.11 | 37,660 | 25 | 92,179 | 0 | 0 | 0.00% | 0 |
24.04.09 | 37,920 | 260 | 26,648 | 0 | 0 | 0.00% | 0 |
24.04.08 | 37,750 | 170 | 13,265 | 0 | 0 | 0.00% | 0 |
24.04.05 | 38,160 | 410 | 63,220 | 0 | 0 | 0.00% | 0 |
24.04.04 | 37,615 | 545 | 12,922 | 0 | 0 | 0.00% | 0 |
24.04.03 | 38,210 | 595 | 124,740 | 0 | 0 | 0.00% | 0 |
24.04.02 | 38,095 | 115 | 71,580 | 0 | 0 | 0.00% | 0 |
24.04.01 | 38,160 | 65 | 93,705 | 0 | 0 | 0.00% | 0 |
24.03.29 | 37,935 | 225 | 8,841 | 0 | 0 | 0.00% | 0 |
24.03.28 | 37,930 | 5 | 27,259 | 0 | 0 | 0.00% | 0 |
24.03.27 | 37,910 | 20 | 781 | 0 | 0 | 0.00% | 0 |
24.03.26 | 37,565 | 345 | 178,367 | 0 | 0 | 0.00% | 0 |
24.03.25 | 37,695 | 130 | 56,948 | 0 | 0 | 0.00% | 0 |
24.03.22 | 37,840 | 145 | 10,208 | 0 | 0 | 0.00% | 0 |
24.03.21 | 36,825 | 1,015 | 256,825 | 0 | 0 | 0.00% | 0 |
24.03.20 | 36,170 | 655 | 78,548 | 0 | 0 | 0.00% | 0 |
24.03.19 | 36,615 | 445 | 64,095 | 0 | 0 | 0.00% | 0 |
24.03.18 | 36,395 | 220 | 9,203 | 0 | 0 | 0.00% | 0 |
24.03.15 | 37,080 | 685 | 211,599 | 0 | 0 | 0.00% | 0 |
24.03.14 | 36,740 | 340 | 20,280 | 0 | 0 | 0.00% | 0 |
24.03.13 | 36,565 | 175 | 39,440 | 0 | 0 | 0.00% | 0 |
24.03.12 | 36,280 | 285 | 37,658 | 0 | 0 | 0.00% | 0 |
24.03.11 | 36,560 | 280 | 181,890 | 0 | 0 | 0.00% | 0 |
24.03.08 | 36,065 | 495 | 174,851 | 0 | 0 | 0.00% | 0 |
24.03.07 | 36,020 | 45 | 38,804 | 0 | 0 | 0.00% | 0 |
24.03.06 | 36,130 | 110 | 275 | 0 | 0 | 0.00% | 0 |
24.03.05 | 36,440 | 310 | 87,250 | 0 | 0 | 0.00% | 0 |
24.03.04 | 35,950 | 490 | 158,705 | 0 | 0 | 0.00% | 0 |
24.02.29 | 36,030 | 80 | 20,857 | 0 | 0 | 0.00% | 0 |
24.02.28 | 35,595 | 435 | 259,737 | 0 | 0 | 0.00% | 0 |
24.02.27 | 35,895 | 300 | 610 | 0 | 0 | 0.00% | 0 |
24.02.26 | 36,195 | 300 | 57,230 | 0 | 0 | 0.00% | 0 |
24.02.23 | 36,075 | 120 | 144,368 | 0 | 0 | 0.00% | 0 |
24.02.22 | 35,900 | 175 | 235,218 | 0 | 0 | 0.00% | 0 |
24.02.21 | 35,965 | 65 | 275 | 0 | 0 | 0.00% | 0 |
24.02.20 | 36,380 | 415 | 111,245 | 0 | 0 | 0.00% | 0 |
24.02.19 | 35,855 | 525 | 76,725 | 0 | 0 | 0.00% | 0 |
24.02.16 | 35,495 | 360 | 61,212 | 0 | 0 | 0.00% | 0 |
24.02.15 | 35,510 | 15 | 4,140 | 0 | 0 | 0.00% | 0 |
24.02.14 | 36,035 | 525 | 125,489 | 0 | 0 | 0.00% | 0 |
24.02.13 | 35,605 | 430 | 37,970 | 0 | 0 | 0.00% | 0 |
24.02.08 | 35,575 | 30 | 1,706 | 0 | 0 | 0.00% | 0 |
24.02.07 | 35,050 | 525 | 42,680 | 0 | 0 | 0.00% | 0 |
24.02.06 | 35,175 | 125 | 31,134 | 0 | 0 | 0.00% | 0 |
24.02.05 | 35,590 | 415 | 461,116 | 0 | 0 | 0.00% | 0 |
24.02.02 | 34,505 | 1,085 | 483,650 | 0 | 0 | 0.00% | 0 |
24.02.01 | 33,940 | 565 | 111,064 | 0 | 0 | 0.00% | 0 |
24.01.31 | 34,085 | 145 | 61,448 | 0 | 0 | 0.00% | 0 |
24.01.30 | 34,280 | 95 | 4,885 | 0 | 0 | 0.00% | 0 |
24.01.29 | 33,835 | 445 | 66,522 | 0 | 0 | 0.00% | 0 |
24.01.26 | 33,785 | 50 | 37,021 | 0 | 0 | 0.00% | 0 |
24.01.25 | 33,730 | 55 | 51,330 | 0 | 0 | 0.00% | 0 |
24.01.24 | 33,890 | 160 | 59,742 | 0 | 0 | 0.00% | 0 |
24.01.23 | 33,705 | 185 | 30,505 | 0 | 0 | 0.00% | 0 |
24.01.22 | 33,655 | 50 | 60,510 | 0 | 0 | 0.00% | 0 |
24.01.19 | 33,175 | 480 | 133,861 | 0 | 0 | 0.00% | 0 |
24.01.18 | 33,010 | 165 | 199,148 | 0 | 0 | 0.00% | 0 |
24.01.17 | 33,820 | 810 | 165,751 | 0 | 0 | 0.00% | 0 |
24.01.16 | 34,310 | 490 | 88,870 | 0 | 0 | 0.00% | 0 |
24.01.15 | 34,180 | 130 | 13,766 | 0 | 0 | 0.00% | 0 |
24.01.12 | 34,460 | 280 | 16,000 | 0 | 0 | 0.00% | 0 |
24.01.11 | 34,460 | 0 | 57,581 | 0 | 0 | 0.00% | 0 |
24.01.10 | 34,805 | 345 | 39,678 | 0 | 0 | 0.00% | 0 |
24.01.09 | 34,940 | 135 | 78,953 | 0 | 0 | 0.00% | 0 |
24.01.08 | 35,070 | 130 | 157,550 | 0 | 0 | 0.00% | 0 |
24.01.05 | 35,190 | 120 | 179,636 | 0 | 0 | 0.00% | 0 |
24.01.04 | 35,495 | 305 | 64,096 | 0 | 0 | 0.00% | 0 |
24.01.03 | 36,470 | 975 | 239,652 | 0 | 0 | 0.00% | 0 |
24.01.02 | 36,325 | 145 | 136,731 | 0 | 0 | 0.00% | 0 |
23.12.28 | 35,700 | 625 | 18,847 | 0 | 0 | 0.00% | 0 |
23.12.27 | 35,295 | 405 | 219,737 | 0 | 0 | 0.00% | 0 |
23.12.26 | 35,160 | 135 | 2,500 | 0 | 0 | 0.00% | 0 |
23.12.22 | 35,025 | 135 | 174,146 | 0 | 0 | 0.00% | 0 |
23.12.21 | 35,250 | 225 | 172,777 | 0 | 0 | 0.00% | 0 |
23.12.20 | 34,610 | 640 | 411,617 | 0 | 0 | 0.00% | 0 |
23.12.19 | 34,525 | 85 | 2,806 | 0 | 0 | 0.00% | 0 |
23.12.18 | 34,495 | 30 | 2,890 | 0 | 0 | 0.00% | 0 |
23.12.15 | 34,245 | 250 | 935 | 0 | 0 | 0.00% | 0 |
23.12.14 | 33,860 | 385 | 24,688 | 0 | 0 | 0.00% | 0 |
23.12.13 | 34,165 | 305 | 69,942 | 0 | 0 | 0.00% | 0 |
23.12.12 | 34,015 | 150 | 70,600 | 0 | 0 | 0.00% | 0 |
23.12.11 | 33,890 | 125 | 75,301 | 0 | 0 | 0.00% | 0 |
23.12.08 | 33,450 | 440 | 598,887 | 0 | 0 | 0.00% | 0 |
23.12.07 | 33,535 | 85 | 1,508 | 0 | 0 | 0.00% | 0 |
23.12.06 | 33,455 | 80 | 2,565 | 0 | 0 | 0.00% | 0 |
23.12.05 | 33,815 | 360 | 119,368 | 0 | 0 | 0.00% | 0 |
23.12.04 | 33,650 | 165 | 25,028 | 0 | 0 | 0.00% | 0 |
23.12.01 | 34,015 | 365 | 89,945 | 0 | 0 | 0.00% | 0 |
23.11.30 | 33,845 | 170 | 26,540 | 0 | 0 | 0.00% | 0 |
23.11.29 | 33,940 | 95 | 31,188 | 0 | 0 | 0.00% | 0 |
23.11.28 | 33,560 | 380 | 37,005 | 0 | 0 | 0.00% | 0 |
23.11.27 | 33,610 | 50 | 32,343 | 0 | 0 | 0.00% | 0 |
23.11.24 | 33,865 | 255 | 63,230 | 0 | 0 | 0.00% | 0 |
23.11.23 | 33,850 | 15 | 57,676 | 0 | 0 | 0.00% | 0 |
23.11.22 | 33,805 | 45 | 3,545 | 0 | 0 | 0.00% | 0 |
23.11.21 | 33,630 | 175 | 70,294 | 0 | 0 | 0.00% | 0 |
23.11.20 | 33,360 | 270 | 123,107 | 0 | 0 | 0.00% | 0 |
23.11.17 | 33,560 | 200 | 61,849 | 0 | 0 | 0.00% | 0 |
23.11.16 | 33,575 | 25 | 3,923 | 0 | 0 | 0.00% | 0 |
23.11.15 | 32,860 | 715 | 149,422 | 0 | 0 | 0.00% | 0 |
23.11.14 | 32,540 | 320 | 169,942 | 0 | 0 | 0.00% | 0 |
23.11.13 | 32,545 | 5 | 33,222 | 0 | 0 | 0.00% | 0 |
23.11.10 | 32,760 | 215 | 114,177 | 0 | 0 | 0.00% | 0 |
23.11.09 | 32,595 | 165 | 11,088 | 0 | 0 | 0.00% | 0 |
23.11.08 | 32,855 | 260 | 61,992 | 0 | 0 | 0.00% | 0 |
23.11.07 | 33,495 | 640 | 93,968 | 0 | 0 | 0.00% | 0 |
23.11.06 | 31,995 | 1,500 | 219,120 | 0 | 0 | 0.00% | 0 |
23.11.03 | 31,625 | 370 | 96,995 | 0 | 0 | 0.00% | 0 |
23.11.02 | 31,155 | 470 | 129,480 | 0 | 0 | 0.00% | 0 |
23.11.01 | 30,740 | 415 | 2,175 | 0 | 0 | 0.00% | 0 |
23.10.31 | 31,100 | 360 | 45,788 | 0 | 0 | 0.00% | 0 |
23.10.30 | 31,115 | 95 | 3,584 | 0 | 0 | 0.00% | 0 |
23.10.27 | 31,100 | 15 | 15,128 | 0 | 0 | 0.00% | 0 |
23.10.26 | 31,930 | 830 | 21,061 | 0 | 0 | 0.00% | 0 |
23.10.25 | 32,090 | 160 | 40,768 | 0 | 0 | 0.00% | 0 |
23.10.24 | 31,840 | 250 | 32,888 | 0 | 0 | 0.00% | 0 |
23.10.23 | 32,035 | 195 | 144,379 | 0 | 0 | 0.00% | 0 |
23.10.20 | 32,535 | 500 | 216,846 | 0 | 0 | 0.00% | 0 |
23.10.19 | 33,115 | 580 | 91,906 | 0 | 0 | 0.00% | 0 |
23.10.18 | 33,010 | 105 | 44,066 | 0 | 0 | 0.00% | 0 |
23.10.17 | 32,620 | 390 | 91,781 | 0 | 0 | 0.00% | 0 |
23.10.16 | 32,855 | 235 | 85,974 | 0 | 0 | 0.00% | 0 |
23.10.13 | 33,115 | 260 | 91,943 | 0 | 0 | 0.00% | 0 |
23.10.12 | 32,735 | 380 | 62,261 | 0 | 0 | 0.00% | 0 |
23.10.11 | 32,210 | 525 | 74,048 | 0 | 0 | 0.00% | 0 |
23.10.10 | 32,140 | 70 | 20,941 | 0 | 0 | 0.00% | 0 |
23.10.06 | 32,105 | 35 | 40,567 | 0 | 0 | 0.00% | 0 |
23.10.05 | 32,115 | 10 | 2,398 | 0 | 0 | 0.00% | 0 |
23.10.04 | 32,980 | 865 | 144,784 | 0 | 0 | 0.00% | 0 |
23.09.27 | 32,905 | 75 | 42,671 | 0 | 0 | 0.00% | 0 |
23.09.26 | 33,305 | 400 | 137,301 | 0 | 0 | 0.00% | 0 |
23.09.25 | 33,310 | 5 | 298,459 | 0 | 0 | 0.00% | 0 |
23.09.22 | 33,415 | 105 | 424,090 | 0 | 0 | 0.00% | 0 |
23.09.21 | 34,010 | 595 | 71,827 | 0 | 0 | 0.00% | 0 |
23.09.20 | 34,000 | 10 | 4,003 | 0 | 0 | 0.00% | 0 |
23.09.19 | 34,275 | 275 | 71,695 | 0 | 0 | 0.00% | 0 |
23.09.18 | 34,660 | 385 | 73,525 | 0 | 0 | 0.00% | 0 |
23.09.15 | 34,190 | 470 | 48,815 | 0 | 0 | 0.00% | 0 |
23.09.14 | 33,755 | 435 | 41,857 | 0 | 0 | 0.00% | 0 |
23.09.13 | 33,745 | 10 | 190,830 | 0 | 0 | 0.00% | 0 |
23.09.12 | 33,925 | 180 | 87,301 | 0 | 0 | 0.00% | 0 |
23.09.11 | 33,825 | 100 | 14,616 | 0 | 0 | 0.00% | 0 |
23.09.08 | 33,780 | 45 | 32,907 | 0 | 0 | 0.00% | 0 |
23.09.07 | 33,930 | 150 | 30,078 | 0 | 0 | 0.00% | 0 |
23.09.06 | 34,185 | 255 | 139,530 | 0 | 0 | 0.00% | 0 |
23.09.05 | 34,195 | 10 | 34,819 | 0 | 0 | 0.00% | 0 |
23.09.04 | 33,975 | 220 | 36,709 | 0 | 0 | 0.00% | 0 |
23.09.01 | 33,685 | 290 | 74,555 | 0 | 0 | 0.00% | 0 |
23.08.31 | 33,655 | 30 | 30,955 | 0 | 0 | 0.00% | 0 |
23.08.30 | 33,535 | 120 | 67,764 | 0 | 0 | 0.00% | 0 |
23.08.29 | 33,390 | 145 | 36,916 | 0 | 0 | 0.00% | 0 |
23.08.28 | 33,165 | 225 | 40,562 | 0 | 0 | 0.00% | 0 |
23.08.25 | 33,510 | 345 | 172,663 | 0 | 0 | 0.00% | 0 |
23.08.24 | 33,060 | 450 | 142,276 | 0 | 0 | 0.00% | 0 |
23.08.23 | 33,140 | 80 | 108,575 | 0 | 0 | 0.00% | 0 |
23.08.22 | 33,015 | 125 | 38,862 | 0 | 0 | 0.00% | 0 |
23.08.21 | 33,015 | 0 | 42,895 | 0 | 0 | 0.00% | 0 |
23.08.18 | 33,160 | 145 | 217,598 | 0 | 0 | 0.00% | 0 |
23.08.17 | 33,260 | 100 | 75,715 | 0 | 0 | 0.00% | 0 |
23.08.16 | 33,790 | 530 | 70,010 | 0 | 0 | 0.00% | 0 |
23.08.14 | 34,075 | 285 | 56,222 | 0 | 0 | 0.00% | 0 |
23.08.11 | 34,175 | 100 | 3,430 | 0 | 0 | 0.00% | 0 |
23.08.10 | 34,330 | 155 | 157,694 | 0 | 0 | 0.00% | 0 |
23.08.09 | 33,915 | 415 | 262,403 | 0 | 0 | 0.00% | 0 |
23.08.08 | 34,225 | 310 | 81,723 | 0 | 0 | 0.00% | 0 |
23.08.07 | 34,290 | 65 | 127,615 | 0 | 0 | 0.00% | 0 |
23.08.04 | 34,315 | 25 | 29,782 | 0 | 0 | 0.00% | 0 |
23.08.03 | 34,525 | 210 | 55,530 | 0 | 0 | 0.00% | 0 |
23.08.02 | 35,280 | 755 | 153,848 | 0 | 0 | 0.00% | 0 |
23.08.01 | 34,720 | 560 | 109,984 | 0 | 0 | 0.00% | 0 |
23.07.31 | 34,565 | 155 | 85,659 | 0 | 0 | 0.00% | 0 |
23.07.28 | 34,695 | 45 | 195,722 | 0 | 0 | 0.00% | 0 |
23.07.27 | 34,340 | 355 | 526 | 0 | 0 | 0.00% | 0 |
23.07.26 | 34,745 | 405 | 184,606 | 0 | 0 | 0.00% | 0 |
23.07.25 | 34,710 | 35 | 169,538 | 0 | 0 | 0.00% | 0 |
23.07.24 | 34,490 | 220 | 313,411 | 0 | 0 | 0.00% | 0 |
23.07.21 | 34,425 | 65 | 111,322 | 0 | 0 | 0.00% | 0 |
23.07.20 | 34,550 | 125 | 257 | 0 | 0 | 0.00% | 0 |
23.07.19 | 34,595 | 45 | 18,961 | 0 | 0 | 0.00% | 0 |
23.07.18 | 34,825 | 230 | 32,648 | 0 | 0 | 0.00% | 0 |
23.07.17 | 34,940 | 115 | 64,154 | 0 | 0 | 0.00% | 0 |
23.07.14 | 34,400 | 540 | 147,738 | 0 | 0 | 0.00% | 0 |
23.07.13 | 34,160 | 240 | 112,514 | 0 | 0 | 0.00% | 0 |
23.07.12 | 33,925 | 235 | 32,586 | 0 | 0 | 0.00% | 0 |
23.07.11 | 33,320 | 605 | 62,953 | 0 | 0 | 0.00% | 0 |
23.07.10 | 33,360 | 40 | 1,603 | 0 | 0 | 0.00% | 0 |
23.07.07 | 33,865 | 505 | 145,844 | 0 | 0 | 0.00% | 0 |
23.07.06 | 34,125 | 260 | 135,693 | 0 | 0 | 0.00% | 0 |
23.07.05 | 34,425 | 300 | 59,579 | 0 | 0 | 0.00% | 0 |
23.07.04 | 34,580 | 155 | 129,019 | 0 | 0 | 0.00% | 0 |
23.07.03 | 34,045 | 535 | 91,646 | 0 | 0 | 0.00% | 0 |
23.06.30 | 33,955 | 90 | 41,723 | 0 | 0 | 0.00% | 0 |
23.06.29 | 33,970 | 15 | 205,993 | 0 | 0 | 0.00% | 0 |
23.06.28 | 34,140 | 170 | 254,200 | 0 | 0 | 0.00% | 0 |
23.06.27 | 34,160 | 20 | 52,422 | 0 | 0 | 0.00% | 0 |
23.06.26 | 34,005 | 155 | 60,160 | 0 | 0 | 0.00% | 0 |
23.06.23 | 34,155 | 150 | 153,901 | 0 | 0 | 0.00% | 0 |
23.06.22 | 34,080 | 75 | 71,980 | 0 | 0 | 0.00% | 0 |
23.06.21 | 34,390 | 310 | 59,312 | 0 | 0 | 0.00% | 0 |
23.06.20 | 34,455 | 65 | 10,434 | 0 | 0 | 0.00% | 0 |
23.06.19 | 34,580 | 125 | 95,254 | 0 | 0 | 0.00% | 0 |
23.06.16 | 34,485 | 95 | 140,233 | 0 | 0 | 0.00% | 0 |
23.06.15 | 34,590 | 105 | 65,456 | 0 | 0 | 0.00% | 0 |
23.06.14 | 34,780 | 190 | 327,026 | 0 | 0 | 0.00% | 0 |
23.06.13 | 34,570 | 210 | 65,175 | 0 | 0 | 0.00% | 0 |
23.06.12 | 34,845 | 275 | 62,797 | 0 | 0 | 0.00% | 0 |
23.06.09 | 34,410 | 435 | 261,624 | 0 | 0 | 0.00% | 0 |
23.06.08 | 34,420 | 10 | 379,483 | 0 | 0 | 0.00% | 0 |
23.06.07 | 34,500 | 80 | 103,465 | 0 | 0 | 0.00% | 0 |
23.06.05 | 34,400 | 100 | 84,212 | 0 | 0 | 0.00% | 0 |
23.06.02 | 33,975 | 425 | 169,676 | 0 | 0 | 0.00% | 0 |
23.06.01 | 34,040 | 65 | 86,192 | 0 | 0 | 0.00% | 0 |
23.05.31 | 34,315 | 275 | 132,116 | 0 | 0 | 0.00% | 0 |
23.05.30 | 33,850 | 465 | 135,040 | 0 | 0 | 0.00% | 0 |
23.05.26 | 33,720 | 130 | 12,645 | 0 | 0 | 0.00% | 0 |
23.05.25 | 33,770 | 50 | 21,794 | 0 | 0 | 0.00% | 0 |
23.05.24 | 33,875 | 105 | 43,731 | 0 | 0 | 0.00% | 0 |
23.05.23 | 33,810 | 65 | 4,271 | 0 | 0 | 0.00% | 0 |
23.05.22 | 33,575 | 235 | 65,569 | 0 | 0 | 0.00% | 0 |
23.05.19 | 33,125 | 450 | 65,986 | 0 | 0 | 0.00% | 0 |
23.05.18 | 32,795 | 330 | 61,695 | 0 | 0 | 0.00% | 0 |
23.05.17 | 32,665 | 130 | 1,614 | 0 | 0 | 0.00% | 0 |
23.05.16 | 32,615 | 50 | 2,218 | 0 | 0 | 0.00% | 0 |
23.05.15 | 32,510 | 105 | 115,345 | 0 | 0 | 0.00% | 0 |
23.05.12 | 32,680 | 170 | 63,734 | 0 | 0 | 0.00% | 0 |
23.05.11 | 32,770 | 90 | 47,869 | 0 | 0 | 0.00% | 0 |
23.05.10 | 32,960 | 190 | 34,601 | 0 | 0 | 0.00% | 0 |
23.05.09 | 33,050 | 90 | 194,470 | 0 | 0 | 0.00% | 0 |
23.05.08 | 32,685 | 365 | 309,240 | 0 | 0 | 0.00% | 0 |
23.05.04 | 32,780 | 95 | 261 | 0 | 0 | 0.00% | 0 |
23.05.03 | 33,060 | 280 | 332,753 | 0 | 0 | 0.00% | 0 |
23.05.02 | 32,730 | 330 | 72,895 | 0 | 0 | 0.00% | 0 |
23.04.28 | 32,660 | 70 | 63,006 | 0 | 0 | 0.00% | 0 |
23.04.27 | 33,000 | 110 | 505,913 | 0 | 0 | 0.00% | 0 |
23.04.26 | 33,010 | 10 | 60,448 | 0 | 0 | 0.00% | 0 |
23.04.25 | 33,460 | 450 | 148,693 | 0 | 0 | 0.00% | 0 |
23.04.24 | 33,700 | 240 | 158,894 | 0 | 0 | 0.00% | 0 |
23.04.21 | 33,860 | 160 | 128,341 | 0 | 0 | 0.00% | 0 |
23.04.20 | 33,935 | 75 | 38,977 | 0 | 0 | 0.00% | 0 |
23.04.19 | 33,930 | 5 | 65,196 | 0 | 0 | 0.00% | 0 |
23.04.18 | 33,960 | 30 | 61,896 | 0 | 0 | 0.00% | 0 |
23.04.17 | 33,955 | 5 | 2,100 | 0 | 0 | 0.00% | 0 |
23.04.14 | 33,835 | 125 | 121,306 | 0 | 0 | 0.00% | 0 |
23.04.13 | 33,750 | 85 | 34,595 | 0 | 0 | 0.00% | 0 |
23.04.12 | 33,625 | 125 | 343,120 | 0 | 0 | 0.00% | 0 |
23.04.11 | 33,235 | 390 | 304,274 | 0 | 0 | 0.00% | 0 |
23.04.10 | 32,925 | 310 | 331,950 | 0 | 0 | 0.00% | 0 |
23.04.07 | 32,375 | 550 | 63,998 | 0 | 0 | 0.00% | 0 |
23.04.06 | 32,945 | 570 | 161,478 | 0 | 0 | 0.00% | 0 |
23.04.05 | 32,755 | 190 | 32,694 | 0 | 0 | 0.00% | 0 |
23.04.04 | 32,625 | 130 | 63,714 | 0 | 0 | 0.00% | 0 |
23.04.03 | 32,755 | 130 | 3,965 | 0 | 0 | 0.00% | 0 |
23.03.31 | 32,370 | 385 | 39,132 | 0 | 0 | 0.00% | 0 |
23.03.30 | 32,140 | 230 | 99,658 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사