() I 코스피 ETF 11.21 15:32
42,175 | 전일 | 42,140 | 고가 | 42,405 | 상한가 | 0 |
거래량 (주) |
202 |
35 0.08% | 시가 | 41,980 | 저가 | 41,950 | 하한가 | 0 |
거래대금 (백만) |
9 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 42,140 | 35 | 202 | 0 | 0 | 0.00% | 2,750,000 |
24.11.20 | 42,035 | 105 | 115 | 0 | 0 | 0.00% | 2,750,000 |
24.11.19 | 41,900 | 135 | 160 | 0 | 0 | 0.00% | 2,750,000 |
24.11.18 | 40,960 | 940 | 82 | 0 | 0 | 0.00% | 2,750,000 |
24.11.15 | 40,785 | 175 | 192 | 0 | 0 | 0.00% | 2,750,000 |
24.11.14 | 40,850 | 65 | 248 | 0 | 0 | 0.00% | 2,750,000 |
24.11.13 | 41,885 | 1,035 | 93 | 0 | 0 | 0.00% | 2,750,000 |
24.11.12 | 42,830 | 945 | 58 | 0 | 0 | 0.00% | 2,750,000 |
24.11.11 | 43,505 | 675 | 71 | 0 | 0 | 0.00% | 2,750,000 |
24.11.08 | 43,595 | 90 | 718 | 0 | 0 | 0.00% | 2,750,000 |
24.11.07 | 43,475 | 120 | 51 | 0 | 0 | 0.00% | 2,750,000 |
24.11.06 | 43,680 | 205 | 384 | 0 | 0 | 0.00% | 0 |
24.11.05 | 43,835 | 155 | 115 | 0 | 0 | 0.00% | 0 |
24.11.04 | 43,195 | 640 | 6,238 | 0 | 0 | 0.00% | 0 |
24.11.01 | 43,565 | 370 | 86 | 0 | 0 | 0.00% | 0 |
24.10.31 | 44,100 | 535 | 97 | 0 | 0 | 0.00% | 0 |
24.10.30 | 44,445 | 345 | 91 | 0 | 0 | 0.00% | 0 |
24.10.29 | 44,395 | 50 | 63 | 0 | 0 | 0.00% | 0 |
24.10.28 | 43,990 | 405 | 808 | 0 | 0 | 0.00% | 0 |
24.10.25 | 43,920 | 70 | 314 | 0 | 0 | 0.00% | 0 |
24.10.24 | 44,355 | 435 | 89 | 0 | 0 | 0.00% | 0 |
24.10.23 | 43,795 | 560 | 610 | 0 | 0 | 0.00% | 0 |
24.10.22 | 44,425 | 630 | 101 | 0 | 0 | 0.00% | 0 |
24.10.21 | 44,195 | 230 | 621 | 0 | 0 | 0.00% | 0 |
24.10.18 | 44,540 | 345 | 51 | 0 | 0 | 0.00% | 0 |
24.10.17 | 44,440 | 100 | 54 | 0 | 0 | 0.00% | 0 |
24.10.16 | 44,875 | 435 | 202 | 0 | 0 | 0.00% | 0 |
24.10.15 | 44,710 | 165 | 56 | 0 | 0 | 0.00% | 0 |
24.10.14 | 44,240 | 470 | 803 | 0 | 0 | 0.00% | 0 |
24.10.11 | 44,100 | 140 | 52 | 0 | 0 | 0.00% | 0 |
24.10.10 | 44,045 | 55 | 204 | 0 | 0 | 0.00% | 0 |
24.10.08 | 44,395 | 350 | 56 | 0 | 0 | 0.00% | 0 |
24.10.07 | 43,640 | 755 | 1,044 | 0 | 0 | 0.00% | 0 |
24.10.04 | 43,600 | 40 | 379 | 0 | 0 | 0.00% | 0 |
24.10.02 | 44,305 | 705 | 800 | 0 | 0 | 0.00% | 0 |
24.09.30 | 45,430 | 1,125 | 2,182 | 0 | 0 | 0.00% | 0 |
24.09.27 | 45,340 | 90 | 91 | 0 | 0 | 0.00% | 0 |
24.09.26 | 43,915 | 1,425 | 618 | 0 | 0 | 0.00% | 0 |
24.09.25 | 44,485 | 570 | 156 | 0 | 0 | 0.00% | 0 |
24.09.24 | 44,050 | 435 | 393 | 0 | 0 | 0.00% | 0 |
24.09.23 | 43,960 | 90 | 348 | 0 | 0 | 0.00% | 0 |
24.09.20 | 43,685 | 275 | 521 | 0 | 0 | 0.00% | 0 |
24.09.19 | 43,670 | 15 | 355 | 0 | 0 | 0.00% | 0 |
24.09.13 | 43,705 | 35 | 239 | 0 | 0 | 0.00% | 0 |
24.09.12 | 42,610 | 1,095 | 8,711 | 0 | 0 | 0.00% | 0 |
24.09.11 | 43,220 | 610 | 68 | 0 | 0 | 0.00% | 0 |
24.09.10 | 43,015 | 205 | 6,820 | 0 | 0 | 0.00% | 0 |
24.09.09 | 43,695 | 680 | 20,394 | 0 | 0 | 0.00% | 0 |
24.09.06 | 44,010 | 315 | 1,543 | 0 | 0 | 0.00% | 0 |
24.09.05 | 44,160 | 150 | 382 | 0 | 0 | 0.00% | 0 |
24.09.04 | 45,755 | 1,595 | 163 | 0 | 0 | 0.00% | 0 |
24.09.03 | 46,100 | 345 | 240 | 0 | 0 | 0.00% | 0 |
24.09.02 | 46,295 | 195 | 120 | 0 | 0 | 0.00% | 0 |
24.08.30 | 45,915 | 380 | 133 | 0 | 0 | 0.00% | 0 |
24.08.29 | 46,530 | 615 | 407 | 0 | 0 | 0.00% | 0 |
24.08.28 | 46,450 | 80 | 3,404 | 0 | 0 | 0.00% | 0 |
24.08.27 | 46,695 | 245 | 1,224 | 0 | 0 | 0.00% | 0 |
24.08.26 | 46,975 | 280 | 212 | 0 | 0 | 0.00% | 0 |
24.08.23 | 46,970 | 5 | 273 | 0 | 0 | 0.00% | 0 |
24.08.22 | 46,890 | 80 | 342 | 0 | 0 | 0.00% | 0 |
24.08.21 | 46,990 | 100 | 539 | 0 | 0 | 0.00% | 0 |
24.08.20 | 46,515 | 475 | 271 | 0 | 0 | 0.00% | 0 |
24.08.19 | 46,915 | 400 | 1,908 | 0 | 0 | 0.00% | 0 |
24.08.16 | 45,835 | 1,080 | 566 | 0 | 0 | 0.00% | 0 |
24.08.14 | 45,435 | 400 | 1,124 | 0 | 0 | 0.00% | 0 |
24.08.13 | 45,255 | 180 | 807 | 0 | 0 | 0.00% | 0 |
24.08.12 | 44,740 | 515 | 456 | 0 | 0 | 0.00% | 0 |
24.08.09 | 44,260 | 480 | 247 | 0 | 0 | 0.00% | 0 |
24.08.08 | 44,405 | 145 | 2,527 | 0 | 0 | 0.00% | 0 |
24.08.07 | 43,440 | 965 | 481 | 0 | 0 | 0.00% | 0 |
24.08.06 | 42,255 | 1,185 | 22,736 | 0 | 0 | 0.00% | 0 |
24.08.05 | 46,520 | 4,265 | 28,006 | 0 | 0 | 0.00% | 0 |
24.08.02 | 48,510 | 1,990 | 105 | 0 | 0 | 0.00% | 0 |
24.08.01 | 48,510 | 0 | 62 | 0 | 0 | 0.00% | 0 |
24.07.31 | 47,710 | 800 | 58 | 0 | 0 | 0.00% | 0 |
24.07.30 | 48,210 | 500 | 54 | 0 | 0 | 0.00% | 0 |
24.07.29 | 47,655 | 555 | 296 | 0 | 0 | 0.00% | 0 |
24.07.26 | 47,305 | 350 | 305 | 0 | 0 | 0.00% | 0 |
24.07.25 | 48,270 | 965 | 62 | 0 | 0 | 0.00% | 0 |
24.07.24 | 48,605 | 335 | 84 | 0 | 0 | 0.00% | 0 |
24.07.23 | 48,425 | 180 | 128 | 0 | 0 | 0.00% | 0 |
24.07.22 | 48,885 | 460 | 566 | 0 | 0 | 0.00% | 0 |
24.07.19 | 49,320 | 435 | 615,691 | 0 | 0 | 0.00% | 0 |
24.07.18 | 49,880 | 560 | 387 | 0 | 0 | 0.00% | 0 |
24.07.17 | 50,265 | 385 | 1,512 | 0 | 0 | 0.00% | 0 |
24.07.16 | 50,260 | 5 | 493 | 0 | 0 | 0.00% | 0 |
24.07.15 | 49,925 | 335 | 109 | 0 | 0 | 0.00% | 0 |
24.07.12 | 50,565 | 640 | 69 | 0 | 0 | 0.00% | 0 |
24.07.11 | 50,345 | 220 | 4,150 | 0 | 0 | 0.00% | 0 |
24.07.10 | 50,305 | 40 | 1,885 | 0 | 0 | 0.00% | 0 |
24.07.09 | 50,180 | 125 | 408 | 0 | 0 | 0.00% | 0 |
24.07.08 | 50,365 | 185 | 678 | 0 | 0 | 0.00% | 0 |
24.07.05 | 49,325 | 1,040 | 1,330 | 0 | 0 | 0.00% | 0 |
24.07.04 | 48,720 | 605 | 205 | 0 | 0 | 0.00% | 0 |
24.07.03 | 48,535 | 185 | 274 | 0 | 0 | 0.00% | 0 |
24.07.02 | 48,915 | 380 | 2,490 | 0 | 0 | 0.00% | 0 |
24.07.01 | 48,900 | 15 | 252 | 0 | 0 | 0.00% | 0 |
24.06.28 | 48,455 | 445 | 108 | 0 | 0 | 0.00% | 0 |
24.06.27 | 48,595 | 140 | 169 | 0 | 0 | 0.00% | 0 |
24.06.26 | 48,220 | 375 | 94 | 0 | 0 | 0.00% | 0 |
24.06.25 | 48,075 | 145 | 415 | 0 | 0 | 0.00% | 0 |
24.06.24 | 48,430 | 355 | 312 | 0 | 0 | 0.00% | 0 |
24.06.21 | 48,845 | 415 | 205 | 0 | 0 | 0.00% | 0 |
24.06.20 | 48,615 | 230 | 1,632 | 0 | 0 | 0.00% | 0 |
24.06.19 | 47,940 | 675 | 3,698 | 0 | 0 | 0.00% | 0 |
24.06.18 | 47,425 | 515 | 247 | 0 | 0 | 0.00% | 0 |
24.06.17 | 47,685 | 260 | 2,871 | 0 | 0 | 0.00% | 0 |
24.06.14 | 47,520 | 165 | 563 | 0 | 0 | 0.00% | 0 |
24.06.13 | 47,180 | 340 | 18,265 | 0 | 0 | 0.00% | 0 |
24.06.12 | 46,775 | 405 | 270 | 0 | 0 | 0.00% | 0 |
24.06.11 | 46,730 | 45 | 219 | 0 | 0 | 0.00% | 0 |
24.06.10 | 47,170 | 440 | 114 | 0 | 0 | 0.00% | 0 |
24.06.07 | 46,575 | 595 | 592 | 0 | 0 | 0.00% | 0 |
24.06.05 | 46,120 | 455 | 5,064 | 0 | 0 | 0.00% | 0 |
24.06.04 | 46,425 | 305 | 50 | 0 | 0 | 0.00% | 0 |
24.06.03 | 45,610 | 815 | 89 | 0 | 0 | 0.00% | 0 |
24.05.31 | 45,610 | 0 | 83 | 0 | 0 | 0.00% | 0 |
24.05.30 | 46,460 | 850 | 447 | 0 | 0 | 0.00% | 0 |
24.05.29 | 47,160 | 700 | 5,671 | 0 | 0 | 0.00% | 0 |
24.05.28 | 47,100 | 60 | 57 | 0 | 0 | 0.00% | 0 |
24.05.27 | 46,475 | 625 | 121 | 0 | 0 | 0.00% | 0 |
24.05.24 | 47,155 | 680 | 111 | 0 | 0 | 0.00% | 0 |
24.05.23 | 47,200 | 45 | 72 | 0 | 0 | 0.00% | 0 |
24.05.22 | 47,195 | 5 | 113 | 0 | 0 | 0.00% | 0 |
24.05.21 | 47,460 | 265 | 176 | 0 | 0 | 0.00% | 0 |
24.05.20 | 47,015 | 445 | 8 | 0 | 0 | 0.00% | 0 |
24.05.17 | 47,625 | 610 | 252 | 0 | 0 | 0.00% | 0 |
24.05.16 | 47,100 | 525 | 264 | 0 | 0 | 0.00% | 0 |
24.05.14 | 47,090 | 10 | 159 | 0 | 0 | 0.00% | 0 |
24.05.13 | 47,170 | 80 | 248 | 0 | 0 | 0.00% | 0 |
24.05.10 | 46,925 | 245 | 67 | 0 | 0 | 0.00% | 0 |
24.05.09 | 47,410 | 485 | 78 | 0 | 0 | 0.00% | 0 |
24.05.08 | 47,290 | 120 | 6 | 0 | 0 | 0.00% | 0 |
24.05.07 | 46,190 | 1,100 | 1,041 | 0 | 0 | 0.00% | 0 |
24.05.03 | 46,245 | 55 | 50 | 0 | 0 | 0.00% | 0 |
24.05.02 | 46,475 | 230 | 50 | 0 | 0 | 0.00% | 0 |
24.04.30 | 46,260 | 215 | 76 | 0 | 0 | 0.00% | 0 |
24.04.29 | 45,790 | 470 | 57 | 0 | 0 | 0.00% | 0 |
24.04.26 | 45,330 | 460 | 51 | 0 | 0 | 0.00% | 0 |
24.04.25 | 46,085 | 755 | 39 | 0 | 0 | 0.00% | 0 |
24.04.24 | 45,255 | 830 | 143 | 0 | 0 | 0.00% | 0 |
24.04.23 | 45,335 | 80 | 62 | 0 | 0 | 0.00% | 0 |
24.04.22 | 44,650 | 685 | 159 | 0 | 0 | 0.00% | 0 |
24.04.19 | 45,575 | 925 | 86 | 0 | 0 | 0.00% | 0 |
24.04.18 | 44,800 | 775 | 467 | 0 | 0 | 0.00% | 0 |
24.04.17 | 45,300 | 500 | 364 | 0 | 0 | 0.00% | 0 |
24.04.16 | 46,370 | 1,070 | 10,154 | 0 | 0 | 0.00% | 0 |
24.04.15 | 46,580 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 47,010 | 430 | 116 | 0 | 0 | 0.00% | 0 |
24.04.11 | 47,070 | 60 | 499 | 0 | 0 | 0.00% | 0 |
24.04.09 | 47,310 | 240 | 77 | 0 | 0 | 0.00% | 0 |
24.04.08 | 47,145 | 165 | 64 | 0 | 0 | 0.00% | 0 |
24.04.05 | 47,620 | 475 | 184 | 0 | 0 | 0.00% | 0 |
24.04.04 | 46,965 | 655 | 93 | 0 | 0 | 0.00% | 0 |
24.04.03 | 47,685 | 720 | 151 | 0 | 0 | 0.00% | 0 |
24.04.02 | 47,550 | 135 | 584 | 0 | 0 | 0.00% | 0 |
24.04.01 | 47,645 | 95 | 116 | 0 | 0 | 0.00% | 0 |
24.03.29 | 47,370 | 275 | 727 | 0 | 0 | 0.00% | 0 |
24.03.28 | 47,340 | 30 | 164 | 0 | 0 | 0.00% | 0 |
24.03.27 | 47,350 | 10 | 257 | 0 | 0 | 0.00% | 0 |
24.03.26 | 46,915 | 435 | 137 | 0 | 0 | 0.00% | 0 |
24.03.25 | 47,070 | 155 | 5,123 | 0 | 0 | 0.00% | 0 |
24.03.22 | 47,255 | 185 | 1,073 | 0 | 0 | 0.00% | 0 |
24.03.21 | 46,000 | 1,255 | 665 | 0 | 0 | 0.00% | 0 |
24.03.20 | 45,145 | 855 | 63 | 0 | 0 | 0.00% | 0 |
24.03.19 | 45,725 | 580 | 66 | 0 | 0 | 0.00% | 0 |
24.03.18 | 45,450 | 275 | 77 | 0 | 0 | 0.00% | 0 |
24.03.15 | 46,385 | 935 | 101 | 0 | 0 | 0.00% | 0 |
24.03.14 | 45,895 | 490 | 61 | 0 | 0 | 0.00% | 0 |
24.03.13 | 45,665 | 230 | 94 | 0 | 0 | 0.00% | 0 |
24.03.12 | 45,305 | 360 | 54 | 0 | 0 | 0.00% | 0 |
24.03.11 | 45,665 | 360 | 2,217 | 0 | 0 | 0.00% | 0 |
24.03.08 | 45,045 | 620 | 55 | 0 | 0 | 0.00% | 0 |
24.03.07 | 44,970 | 75 | 15,050 | 0 | 0 | 0.00% | 0 |
24.03.06 | 45,115 | 145 | 89 | 0 | 0 | 0.00% | 0 |
24.03.05 | 45,500 | 385 | 67 | 0 | 0 | 0.00% | 0 |
24.03.04 | 44,985 | 515 | 77 | 0 | 0 | 0.00% | 0 |
24.02.29 | 44,980 | 5 | 15,253 | 0 | 0 | 0.00% | 0 |
24.02.28 | 44,450 | 530 | 444 | 0 | 0 | 0.00% | 0 |
24.02.27 | 44,805 | 355 | 13 | 0 | 0 | 0.00% | 0 |
24.02.26 | 45,185 | 380 | 114 | 0 | 0 | 0.00% | 0 |
24.02.23 | 45,050 | 135 | 107 | 0 | 0 | 0.00% | 0 |
24.02.22 | 44,825 | 225 | 337 | 0 | 0 | 0.00% | 0 |
24.02.21 | 44,910 | 85 | 335 | 0 | 0 | 0.00% | 0 |
24.02.20 | 45,425 | 515 | 109 | 0 | 0 | 0.00% | 0 |
24.02.19 | 44,710 | 715 | 101 | 0 | 0 | 0.00% | 0 |
24.02.16 | 44,320 | 390 | 297 | 0 | 0 | 0.00% | 0 |
24.02.15 | 44,355 | 35 | 401 | 0 | 0 | 0.00% | 0 |
24.02.14 | 44,965 | 610 | 50 | 0 | 0 | 0.00% | 0 |
24.02.13 | 44,460 | 505 | 75 | 0 | 0 | 0.00% | 0 |
24.02.08 | 44,420 | 40 | 3,173 | 0 | 0 | 0.00% | 0 |
24.02.07 | 43,765 | 655 | 2,560 | 0 | 0 | 0.00% | 0 |
24.02.06 | 43,915 | 150 | 5,006 | 0 | 0 | 0.00% | 0 |
24.02.05 | 44,480 | 565 | 5,327 | 0 | 0 | 0.00% | 0 |
24.02.02 | 43,055 | 1,425 | 22 | 0 | 0 | 0.00% | 0 |
24.02.01 | 42,425 | 630 | 151 | 0 | 0 | 0.00% | 0 |
24.01.31 | 42,665 | 240 | 1,245 | 0 | 0 | 0.00% | 0 |
24.01.30 | 42,610 | 55 | 16 | 0 | 0 | 0.00% | 0 |
24.01.29 | 42,110 | 500 | 265 | 0 | 0 | 0.00% | 0 |
24.01.26 | 42,040 | 70 | 641 | 0 | 0 | 0.00% | 0 |
24.01.25 | 41,985 | 55 | 771 | 0 | 0 | 0.00% | 0 |
24.01.24 | 42,135 | 150 | 56 | 0 | 0 | 0.00% | 0 |
24.01.23 | 41,955 | 180 | 1,132 | 0 | 0 | 0.00% | 0 |
24.01.22 | 41,860 | 95 | 111 | 0 | 0 | 0.00% | 0 |
24.01.19 | 41,285 | 575 | 103 | 0 | 0 | 0.00% | 0 |
24.01.18 | 41,095 | 190 | 643 | 0 | 0 | 0.00% | 0 |
24.01.17 | 42,065 | 970 | 160 | 0 | 0 | 0.00% | 0 |
24.01.16 | 42,720 | 655 | 74 | 0 | 0 | 0.00% | 0 |
24.01.15 | 42,520 | 200 | 125 | 0 | 0 | 0.00% | 0 |
24.01.12 | 42,930 | 410 | 51 | 0 | 0 | 0.00% | 0 |
24.01.11 | 42,905 | 25 | 54 | 0 | 0 | 0.00% | 0 |
24.01.10 | 43,425 | 520 | 76 | 0 | 0 | 0.00% | 0 |
24.01.09 | 43,525 | 100 | 11 | 0 | 0 | 0.00% | 0 |
24.01.08 | 43,660 | 135 | 64 | 0 | 0 | 0.00% | 0 |
24.01.05 | 43,820 | 160 | 587 | 0 | 0 | 0.00% | 0 |
24.01.04 | 44,150 | 330 | 63 | 0 | 0 | 0.00% | 0 |
24.01.03 | 45,480 | 1,330 | 86 | 0 | 0 | 0.00% | 0 |
24.01.02 | 45,265 | 215 | 653 | 0 | 0 | 0.00% | 0 |
23.12.28 | 44,435 | 830 | 15,408 | 0 | 0 | 0.00% | 0 |
23.12.27 | 43,950 | 485 | 81 | 0 | 0 | 0.00% | 0 |
23.12.26 | 43,765 | 185 | 69 | 0 | 0 | 0.00% | 0 |
23.12.22 | 43,615 | 150 | 1,046 | 0 | 0 | 0.00% | 0 |
23.12.21 | 43,895 | 280 | 2,189 | 0 | 0 | 0.00% | 0 |
23.12.20 | 42,985 | 910 | 1,210 | 0 | 0 | 0.00% | 0 |
23.12.19 | 42,980 | 5 | 31 | 0 | 0 | 0.00% | 0 |
23.12.18 | 42,950 | 30 | 67 | 0 | 0 | 0.00% | 0 |
23.12.15 | 42,625 | 325 | 1,037 | 0 | 0 | 0.00% | 0 |
23.12.14 | 42,125 | 500 | 360 | 0 | 0 | 0.00% | 0 |
23.12.13 | 42,575 | 450 | 52 | 0 | 0 | 0.00% | 0 |
23.12.12 | 42,355 | 220 | 114 | 0 | 0 | 0.00% | 0 |
23.12.11 | 42,225 | 130 | 167 | 0 | 0 | 0.00% | 0 |
23.12.08 | 41,620 | 605 | 52 | 0 | 0 | 0.00% | 0 |
23.12.07 | 41,745 | 125 | 1,751 | 0 | 0 | 0.00% | 0 |
23.12.06 | 41,655 | 90 | 173 | 0 | 0 | 0.00% | 0 |
23.12.05 | 42,125 | 470 | 7,046 | 0 | 0 | 0.00% | 0 |
23.12.04 | 41,885 | 240 | 1,151,141 | 0 | 0 | 0.00% | 0 |
23.12.01 | 42,410 | 525 | 62 | 0 | 0 | 0.00% | 0 |
23.11.30 | 42,155 | 255 | 1,182,139 | 0 | 0 | 0.00% | 0 |
23.11.29 | 42,245 | 90 | 50 | 0 | 0 | 0.00% | 0 |
23.11.28 | 41,785 | 460 | 66 | 0 | 0 | 0.00% | 0 |
23.11.27 | 41,845 | 60 | 64 | 0 | 0 | 0.00% | 0 |
23.11.24 | 42,190 | 345 | 532 | 0 | 0 | 0.00% | 0 |
23.11.23 | 42,135 | 55 | 613 | 0 | 0 | 0.00% | 0 |
23.11.22 | 42,105 | 30 | 123 | 0 | 0 | 0.00% | 0 |
23.11.21 | 41,870 | 235 | 123 | 0 | 0 | 0.00% | 0 |
23.11.20 | 41,555 | 315 | 666 | 0 | 0 | 0.00% | 0 |
23.11.17 | 41,765 | 210 | 62 | 0 | 0 | 0.00% | 0 |
23.11.16 | 41,805 | 0 | 48 | 0 | 0 | 0.00% | 0 |
23.11.15 | 40,885 | 920 | 80 | 0 | 0 | 0.00% | 0 |
23.11.14 | 40,505 | 380 | 180 | 0 | 0 | 0.00% | 0 |
23.11.13 | 40,540 | 35 | 135 | 0 | 0 | 0.00% | 0 |
23.11.10 | 40,780 | 240 | 262 | 0 | 0 | 0.00% | 0 |
23.11.09 | 40,540 | 240 | 116 | 0 | 0 | 0.00% | 0 |
23.11.08 | 40,910 | 370 | 348 | 0 | 0 | 0.00% | 0 |
23.11.07 | 41,340 | 430 | 176 | 0 | 0 | 0.00% | 0 |
23.11.06 | 39,845 | 1,495 | 1,558 | 0 | 0 | 0.00% | 0 |
23.11.03 | 39,390 | 455 | 64 | 0 | 0 | 0.00% | 0 |
23.11.02 | 38,800 | 590 | 105 | 0 | 0 | 0.00% | 0 |
23.11.01 | 38,280 | 520 | 101 | 0 | 0 | 0.00% | 0 |
23.10.31 | 38,740 | 460 | 305 | 0 | 0 | 0.00% | 0 |
23.10.30 | 38,820 | 80 | 63 | 0 | 0 | 0.00% | 0 |
23.10.27 | 38,595 | 225 | 1 | 0 | 0 | 0.00% | 0 |
23.10.26 | 39,630 | 1,035 | 73 | 0 | 0 | 0.00% | 0 |
23.10.25 | 39,850 | 220 | 58 | 0 | 0 | 0.00% | 0 |
23.10.24 | 39,510 | 340 | 59 | 0 | 0 | 0.00% | 0 |
23.10.23 | 39,755 | 245 | 1,687 | 0 | 0 | 0.00% | 0 |
23.10.20 | 40,340 | 585 | 87 | 0 | 0 | 0.00% | 0 |
23.10.19 | 41,125 | 785 | 112 | 0 | 0 | 0.00% | 0 |
23.10.18 | 40,930 | 195 | 54 | 0 | 0 | 0.00% | 0 |
23.10.17 | 40,470 | 460 | 127 | 0 | 0 | 0.00% | 0 |
23.10.16 | 40,735 | 265 | 79 | 0 | 0 | 0.00% | 0 |
23.10.13 | 41,125 | 390 | 51 | 0 | 0 | 0.00% | 0 |
23.10.12 | 40,615 | 510 | 123 | 0 | 0 | 0.00% | 0 |
23.10.11 | 39,985 | 630 | 143 | 0 | 0 | 0.00% | 0 |
23.10.10 | 39,985 | 0 | 230 | 0 | 0 | 0.00% | 0 |
23.10.06 | 39,835 | 150 | 2 | 0 | 0 | 0.00% | 0 |
23.10.05 | 39,800 | 35 | 100 | 0 | 0 | 0.00% | 0 |
23.10.04 | 40,930 | 1,130 | 112 | 0 | 0 | 0.00% | 0 |
23.09.27 | 40,815 | 115 | 59 | 0 | 0 | 0.00% | 0 |
23.09.26 | 41,345 | 530 | 55 | 0 | 0 | 0.00% | 0 |
23.09.25 | 41,350 | 5 | 28 | 0 | 0 | 0.00% | 0 |
23.09.22 | 41,460 | 110 | 100 | 0 | 0 | 0.00% | 0 |
23.09.21 | 42,210 | 750 | 83 | 0 | 0 | 0.00% | 0 |
23.09.20 | 42,155 | 55 | 103 | 0 | 0 | 0.00% | 0 |
23.09.19 | 42,535 | 380 | 354 | 0 | 0 | 0.00% | 0 |
23.09.18 | 42,990 | 455 | 55 | 0 | 0 | 0.00% | 0 |
23.09.15 | 42,495 | 495 | 50 | 0 | 0 | 0.00% | 0 |
23.09.14 | 41,880 | 615 | 61 | 0 | 0 | 0.00% | 0 |
23.09.13 | 41,880 | 0 | 50 | 0 | 0 | 0.00% | 0 |
23.09.12 | 42,100 | 220 | 100 | 0 | 0 | 0.00% | 0 |
23.09.11 | 41,955 | 145 | 13 | 0 | 0 | 0.00% | 0 |
23.09.08 | 41,925 | 30 | 75 | 0 | 0 | 0.00% | 0 |
23.09.07 | 42,105 | 180 | 51 | 0 | 0 | 0.00% | 0 |
23.09.06 | 42,430 | 325 | 57 | 0 | 0 | 0.00% | 0 |
23.09.05 | 42,435 | 5 | 268 | 0 | 0 | 0.00% | 0 |
23.09.04 | 42,175 | 260 | 59 | 0 | 0 | 0.00% | 0 |
23.09.01 | 41,840 | 335 | 1,029 | 0 | 0 | 0.00% | 0 |
23.08.31 | 41,765 | 75 | 71 | 0 | 0 | 0.00% | 0 |
23.08.30 | 41,595 | 170 | 50 | 0 | 0 | 0.00% | 0 |
23.08.29 | 41,430 | 165 | 464 | 0 | 0 | 0.00% | 0 |
23.08.28 | 41,135 | 295 | 54 | 0 | 0 | 0.00% | 0 |
23.08.25 | 41,595 | 460 | 83 | 0 | 0 | 0.00% | 0 |
23.08.24 | 41,035 | 560 | 55 | 0 | 0 | 0.00% | 0 |
23.08.23 | 41,120 | 85 | 166 | 0 | 0 | 0.00% | 0 |
23.08.22 | 40,965 | 155 | 92 | 0 | 0 | 0.00% | 0 |
23.08.21 | 40,960 | 5 | 229 | 0 | 0 | 0.00% | 0 |
23.08.18 | 41,120 | 160 | 1,023 | 0 | 0 | 0.00% | 0 |
23.08.17 | 41,285 | 165 | 67 | 0 | 0 | 0.00% | 0 |
23.08.16 | 41,895 | 610 | 51 | 0 | 0 | 0.00% | 0 |
23.08.14 | 42,290 | 395 | 59 | 0 | 0 | 0.00% | 0 |
23.08.11 | 42,410 | 120 | 100 | 0 | 0 | 0.00% | 0 |
23.08.10 | 42,575 | 165 | 59 | 0 | 0 | 0.00% | 0 |
23.08.09 | 42,065 | 510 | 69 | 0 | 0 | 0.00% | 0 |
23.08.08 | 42,460 | 395 | 54 | 0 | 0 | 0.00% | 0 |
23.08.07 | 42,520 | 60 | 966 | 0 | 0 | 0.00% | 0 |
23.08.04 | 42,580 | 60 | 55 | 0 | 0 | 0.00% | 0 |
23.08.03 | 42,810 | 230 | 57 | 0 | 0 | 0.00% | 0 |
23.08.02 | 43,760 | 950 | 94 | 0 | 0 | 0.00% | 0 |
23.08.01 | 43,175 | 585 | 2,151 | 0 | 0 | 0.00% | 0 |
23.07.31 | 42,895 | 280 | 61 | 0 | 0 | 0.00% | 0 |
23.07.28 | 42,955 | 60 | 52 | 0 | 0 | 0.00% | 0 |
23.07.27 | 42,505 | 450 | 80 | 0 | 0 | 0.00% | 0 |
23.07.26 | 43,025 | 520 | 62 | 0 | 0 | 0.00% | 0 |
23.07.25 | 42,965 | 60 | 251 | 0 | 0 | 0.00% | 0 |
23.07.24 | 42,665 | 300 | 88 | 0 | 0 | 0.00% | 0 |
23.07.21 | 42,635 | 30 | 265 | 0 | 0 | 0.00% | 0 |
23.07.20 | 42,765 | 130 | 163 | 0 | 0 | 0.00% | 0 |
23.07.19 | 42,835 | 70 | 297 | 0 | 0 | 0.00% | 0 |
23.07.18 | 43,085 | 250 | 75 | 0 | 0 | 0.00% | 0 |
23.07.17 | 43,285 | 200 | 150 | 0 | 0 | 0.00% | 0 |
23.07.14 | 42,575 | 710 | 74 | 0 | 0 | 0.00% | 0 |
23.07.13 | 42,290 | 285 | 496 | 0 | 0 | 0.00% | 0 |
23.07.12 | 41,970 | 320 | 73 | 0 | 0 | 0.00% | 0 |
23.07.11 | 41,265 | 705 | 152 | 0 | 0 | 0.00% | 0 |
23.07.10 | 41,265 | 0 | 222 | 0 | 0 | 0.00% | 0 |
23.07.07 | 41,935 | 670 | 131 | 0 | 0 | 0.00% | 0 |
23.07.06 | 42,220 | 285 | 61 | 0 | 0 | 0.00% | 0 |
23.07.05 | 42,635 | 415 | 730 | 0 | 0 | 0.00% | 0 |
23.07.04 | 42,810 | 175 | 88 | 0 | 0 | 0.00% | 0 |
23.07.03 | 42,225 | 585 | 194 | 0 | 0 | 0.00% | 0 |
23.06.30 | 42,015 | 210 | 990 | 0 | 0 | 0.00% | 0 |
23.06.29 | 42,050 | 35 | 303 | 0 | 0 | 0.00% | 0 |
23.06.28 | 42,225 | 175 | 160 | 0 | 0 | 0.00% | 0 |
23.06.27 | 42,290 | 65 | 53 | 0 | 0 | 0.00% | 0 |
23.06.26 | 42,085 | 205 | 88 | 0 | 0 | 0.00% | 0 |
23.06.23 | 42,285 | 200 | 63 | 0 | 0 | 0.00% | 0 |
23.06.22 | 42,180 | 105 | 155 | 0 | 0 | 0.00% | 0 |
23.06.21 | 42,570 | 390 | 50 | 0 | 0 | 0.00% | 0 |
23.06.20 | 42,620 | 50 | 61 | 0 | 0 | 0.00% | 0 |
23.06.19 | 42,865 | 245 | 50 | 0 | 0 | 0.00% | 0 |
23.06.16 | 42,645 | 220 | 67 | 0 | 0 | 0.00% | 0 |
23.06.15 | 42,820 | 175 | 50 | 0 | 0 | 0.00% | 0 |
23.06.14 | 43,015 | 195 | 52 | 0 | 0 | 0.00% | 0 |
23.06.13 | 42,835 | 180 | 103 | 0 | 0 | 0.00% | 0 |
23.06.12 | 43,095 | 260 | 140 | 0 | 0 | 0.00% | 0 |
23.06.09 | 42,590 | 505 | 175 | 0 | 0 | 0.00% | 0 |
23.06.08 | 42,755 | 165 | 181,664 | 0 | 0 | 0.00% | 0 |
23.06.07 | 42,700 | 55 | 60,110 | 0 | 0 | 0.00% | 0 |
23.06.05 | 42,550 | 150 | 122 | 0 | 0 | 0.00% | 0 |
23.06.02 | 42,045 | 505 | 82 | 0 | 0 | 0.00% | 0 |
23.06.01 | 42,260 | 215 | 235,176 | 0 | 0 | 0.00% | 0 |
23.05.31 | 42,490 | 230 | 56 | 0 | 0 | 0.00% | 0 |
23.05.30 | 41,895 | 595 | 402 | 0 | 0 | 0.00% | 0 |
23.05.26 | 41,750 | 145 | 141,770 | 0 | 0 | 0.00% | 0 |
23.05.25 | 41,815 | 65 | 21 | 0 | 0 | 0.00% | 0 |
23.05.24 | 41,955 | 140 | 118,782 | 0 | 0 | 0.00% | 0 |
23.05.23 | 41,855 | 100 | 81 | 0 | 0 | 0.00% | 0 |
23.05.22 | 41,525 | 330 | 86,423 | 0 | 0 | 0.00% | 0 |
23.05.19 | 41,000 | 525 | 50 | 0 | 0 | 0.00% | 0 |
23.05.18 | 40,590 | 410 | 180 | 0 | 0 | 0.00% | 0 |
23.05.17 | 40,480 | 110 | 132,061 | 0 | 0 | 0.00% | 0 |
23.05.16 | 40,340 | 140 | 131,492 | 0 | 0 | 0.00% | 0 |
23.05.15 | 40,240 | 100 | 144 | 0 | 0 | 0.00% | 0 |
23.05.12 | 40,425 | 185 | 52 | 0 | 0 | 0.00% | 0 |
23.05.11 | 40,570 | 145 | 51 | 0 | 0 | 0.00% | 0 |
23.05.10 | 40,765 | 195 | 127 | 0 | 0 | 0.00% | 0 |
23.05.09 | 40,920 | 155 | 50 | 0 | 0 | 0.00% | 0 |
23.05.08 | 40,440 | 480 | 72 | 0 | 0 | 0.00% | 0 |
23.05.04 | 40,565 | 125 | 52 | 0 | 0 | 0.00% | 0 |
23.05.03 | 40,930 | 365 | 226 | 0 | 0 | 0.00% | 0 |
23.05.02 | 40,665 | 265 | 55 | 0 | 0 | 0.00% | 0 |
23.04.28 | 40,375 | 290 | 51 | 0 | 0 | 0.00% | 0 |
23.04.27 | 40,305 | 70 | 50 | 0 | 0 | 0.00% | 0 |
23.04.26 | 40,355 | 50 | 73 | 0 | 0 | 0.00% | 0 |
23.04.25 | 40,875 | 520 | 173 | 0 | 0 | 0.00% | 0 |
23.04.24 | 41,120 | 245 | 89 | 0 | 0 | 0.00% | 0 |
23.04.21 | 41,355 | 235 | 51 | 0 | 0 | 0.00% | 0 |
23.04.20 | 41,445 | 90 | 94 | 0 | 0 | 0.00% | 0 |
23.04.19 | 41,465 | 20 | 52 | 0 | 0 | 0.00% | 0 |
23.04.18 | 41,480 | 15 | 466 | 0 | 0 | 0.00% | 0 |
23.04.17 | 41,510 | 30 | 71 | 0 | 0 | 0.00% | 0 |
23.04.14 | 41,320 | 195 | 237 | 0 | 0 | 0.00% | 0 |
23.04.13 | 41,260 | 60 | 90 | 0 | 0 | 0.00% | 0 |
23.04.12 | 41,115 | 145 | 158 | 0 | 0 | 0.00% | 0 |
23.04.11 | 40,590 | 525 | 1,961 | 0 | 0 | 0.00% | 0 |
23.04.10 | 40,190 | 400 | 161 | 0 | 0 | 0.00% | 0 |
23.04.07 | 39,550 | 640 | 163 | 0 | 0 | 0.00% | 0 |
23.04.06 | 40,240 | 690 | 433 | 0 | 0 | 0.00% | 0 |
23.04.05 | 40,025 | 215 | 89 | 0 | 0 | 0.00% | 0 |
23.04.04 | 39,825 | 200 | 179 | 0 | 0 | 0.00% | 0 |
23.04.03 | 40,115 | 290 | 65 | 0 | 0 | 0.00% | 0 |
23.03.31 | 39,510 | 605 | 100 | 0 | 0 | 0.00% | 0 |
23.03.30 | 39,275 | 235 | 50 | 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
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
5
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
9
공매도 비중 상위 종목
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]