HANARO MSCI Korea TR
(332940) I 코스피 ETF 11.08 13:1614,410 | 전일 | 14,390 | 고가 | 14,540 | 상한가 | 18,705 |
거래량 (주) |
34 |
20 0.14% | 시가 | 14,535 | 저가 | 14,385 | 하한가 | 10,075 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 14,390 | 0 | 52 | 0 | 0 | 0.00% | 11,900,000 |
24.11.06 | 14,470 | 80 | 57 | 0 | 0 | 0.00% | 11,900,000 |
24.11.05 | 14,590 | 120 | 52 | 0 | 0 | 0.00% | 11,900,000 |
24.11.04 | 14,300 | 290 | 52 | 0 | 0 | 0.00% | 11,900,000 |
24.11.01 | 14,395 | 95 | 106 | 0 | 0 | 0.00% | 11,900,000 |
24.10.31 | 14,630 | 235 | 346 | 0 | 0 | 0.00% | 11,900,000 |
24.10.30 | 14,685 | 55 | 9 | 0 | 0 | 0.00% | 11,900,000 |
24.10.29 | 14,735 | 50 | 51 | 0 | 0 | 0.00% | 11,900,000 |
24.10.28 | 14,540 | 195 | 52 | 0 | 0 | 0.00% | 11,900,000 |
24.10.25 | 14,530 | 10 | 52 | 0 | 0 | 0.00% | 11,900,000 |
24.10.24 | 14,730 | 200 | 54 | 0 | 0 | 0.00% | 11,900,000 |
24.10.23 | 14,510 | 220 | 82 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,740 | 230 | 255 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,680 | 60 | 56 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,780 | 100 | 319 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,795 | 15 | 119 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,955 | 160 | 407 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,890 | 65 | 654 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,730 | 160 | 52 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,735 | 5 | 458 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,730 | 5 | 99 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,855 | 125 | 2 | 0 | 0 | 0.00% | 0 |
24.10.07 | 14,640 | 215 | 466 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,615 | 25 | 77 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,745 | 130 | 61 | 0 | 0 | 0.00% | 0 |
24.09.30 | 15,150 | 405 | 70 | 0 | 0 | 0.00% | 0 |
24.09.27 | 15,205 | 55 | 2 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,695 | 510 | 58 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,920 | 225 | 63 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,750 | 170 | 52 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,695 | 55 | 58 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,615 | 80 | 62 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,625 | 10 | 57 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,660 | 35 | 2 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,310 | 350 | 223 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,440 | 130 | 5 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,535 | 95 | 71 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,640 | 105 | 518 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,795 | 155 | 9 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,865 | 70 | 55 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,340 | 475 | 76 | 0 | 0 | 0.00% | 0 |
24.09.03 | 15,530 | 190 | 50 | 0 | 0 | 0.00% | 0 |
24.09.02 | 15,505 | 25 | 3 | 0 | 0 | 0.00% | 0 |
24.08.30 | 15,395 | 110 | 54 | 0 | 0 | 0.00% | 0 |
24.08.29 | 15,665 | 270 | 51 | 0 | 0 | 0.00% | 0 |
24.08.28 | 15,620 | 45 | 67 | 0 | 0 | 0.00% | 0 |
24.08.27 | 15,705 | 85 | 3 | 0 | 0 | 0.00% | 0 |
24.08.26 | 15,785 | 80 | 53 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,755 | 30 | 63 | 0 | 0 | 0.00% | 0 |
24.08.22 | 15,785 | 30 | 344 | 0 | 0 | 0.00% | 0 |
24.08.21 | 15,800 | 15 | 58 | 0 | 0 | 0.00% | 0 |
24.08.20 | 15,695 | 105 | 9 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,865 | 170 | 54 | 0 | 0 | 0.00% | 0 |
24.08.16 | 15,475 | 390 | 54 | 0 | 0 | 0.00% | 0 |
24.08.14 | 15,320 | 155 | 56 | 0 | 0 | 0.00% | 0 |
24.08.13 | 15,245 | 75 | 54 | 0 | 0 | 0.00% | 0 |
24.08.12 | 15,035 | 210 | 3 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,840 | 195 | 255 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,965 | 125 | 2 | 0 | 0 | 0.00% | 0 |
24.08.07 | 14,675 | 290 | 169 | 0 | 0 | 0.00% | 0 |
24.08.06 | 14,285 | 390 | 124 | 0 | 0 | 0.00% | 0 |
24.08.05 | 15,675 | 1,390 | 145 | 0 | 0 | 0.00% | 0 |
24.08.02 | 16,310 | 635 | 17 | 0 | 0 | 0.00% | 0 |
24.08.01 | 16,350 | 40 | 50 | 0 | 0 | 0.00% | 0 |
24.07.31 | 16,015 | 335 | 126 | 0 | 0 | 0.00% | 0 |
24.07.30 | 16,215 | 200 | 50 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,965 | 250 | 51 | 0 | 0 | 0.00% | 0 |
24.07.26 | 15,920 | 45 | 90 | 0 | 0 | 0.00% | 0 |
24.07.25 | 16,195 | 275 | 53 | 0 | 0 | 0.00% | 0 |
24.07.24 | 16,380 | 185 | 50 | 0 | 0 | 0.00% | 0 |
24.07.23 | 16,295 | 85 | 66 | 0 | 0 | 0.00% | 0 |
24.07.22 | 16,500 | 205 | 60 | 0 | 0 | 0.00% | 0 |
24.07.19 | 16,690 | 190 | 93 | 0 | 0 | 0.00% | 0 |
24.07.18 | 16,815 | 125 | 161 | 0 | 0 | 0.00% | 0 |
24.07.17 | 16,975 | 160 | 73 | 0 | 0 | 0.00% | 0 |
24.07.16 | 16,945 | 30 | 83 | 0 | 0 | 0.00% | 0 |
24.07.15 | 16,770 | 175 | 158 | 0 | 0 | 0.00% | 0 |
24.07.12 | 17,135 | 365 | 72 | 0 | 0 | 0.00% | 0 |
24.07.11 | 17,040 | 95 | 102 | 0 | 0 | 0.00% | 0 |
24.07.10 | 17,000 | 40 | 64 | 0 | 0 | 0.00% | 0 |
24.07.09 | 17,040 | 40 | 91 | 0 | 0 | 0.00% | 0 |
24.07.08 | 17,060 | 20 | 103 | 0 | 0 | 0.00% | 0 |
24.07.05 | 16,660 | 400 | 375 | 0 | 0 | 0.00% | 0 |
24.07.04 | 16,435 | 225 | 55 | 0 | 0 | 0.00% | 0 |
24.07.03 | 16,320 | 115 | 62 | 0 | 0 | 0.00% | 0 |
24.07.02 | 16,400 | 80 | 51 | 0 | 0 | 0.00% | 0 |
24.07.01 | 16,415 | 15 | 57 | 0 | 0 | 0.00% | 0 |
24.06.28 | 16,295 | 120 | 70 | 0 | 0 | 0.00% | 0 |
24.06.27 | 16,300 | 5 | 50 | 0 | 0 | 0.00% | 0 |
24.06.26 | 16,125 | 175 | 57 | 0 | 0 | 0.00% | 0 |
24.06.25 | 16,095 | 30 | 54 | 0 | 0 | 0.00% | 0 |
24.06.24 | 16,200 | 105 | 122 | 0 | 0 | 0.00% | 0 |
24.06.21 | 16,425 | 225 | 125 | 0 | 0 | 0.00% | 0 |
24.06.20 | 16,260 | 165 | 51 | 0 | 0 | 0.00% | 0 |
24.06.19 | 16,090 | 170 | 245 | 0 | 0 | 0.00% | 0 |
24.06.18 | 15,890 | 200 | 457 | 0 | 0 | 0.00% | 0 |
24.06.17 | 16,075 | 185 | 65 | 0 | 0 | 0.00% | 0 |
24.06.14 | 16,070 | 5 | 64 | 0 | 0 | 0.00% | 0 |
24.06.13 | 15,760 | 310 | 27 | 0 | 0 | 0.00% | 0 |
24.06.12 | 15,670 | 90 | 54 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,595 | 75 | 54 | 0 | 0 | 0.00% | 0 |
24.06.10 | 15,825 | 230 | 72 | 0 | 0 | 0.00% | 0 |
24.06.07 | 15,545 | 280 | 226 | 0 | 0 | 0.00% | 0 |
24.06.05 | 15,395 | 150 | 80 | 0 | 0 | 0.00% | 0 |
24.06.04 | 15,430 | 35 | 53 | 0 | 0 | 0.00% | 0 |
24.06.03 | 15,190 | 240 | 55 | 0 | 0 | 0.00% | 0 |
24.05.31 | 15,150 | 40 | 47 | 0 | 0 | 0.00% | 0 |
24.05.30 | 15,560 | 410 | 50 | 0 | 0 | 0.00% | 0 |
24.05.29 | 15,785 | 225 | 16 | 0 | 0 | 0.00% | 0 |
24.05.28 | 15,700 | 85 | 77 | 0 | 0 | 0.00% | 0 |
24.05.27 | 15,510 | 190 | 50 | 0 | 0 | 0.00% | 0 |
24.05.24 | 15,740 | 230 | 63 | 0 | 0 | 0.00% | 0 |
24.05.23 | 15,785 | 45 | 155 | 0 | 0 | 0.00% | 0 |
24.05.22 | 15,725 | 60 | 55 | 0 | 0 | 0.00% | 0 |
24.05.21 | 15,845 | 120 | 73 | 0 | 0 | 0.00% | 0 |
24.05.20 | 15,750 | 95 | 55 | 0 | 0 | 0.00% | 0 |
24.05.17 | 15,945 | 195 | 61 | 0 | 0 | 0.00% | 0 |
24.05.16 | 15,855 | 90 | 50 | 0 | 0 | 0.00% | 0 |
24.05.14 | 15,735 | 120 | 50 | 0 | 0 | 0.00% | 0 |
24.05.13 | 15,885 | 150 | 90 | 0 | 0 | 0.00% | 0 |
24.05.10 | 15,745 | 140 | 86 | 0 | 0 | 0.00% | 0 |
24.05.09 | 16,000 | 255 | 66 | 0 | 0 | 0.00% | 0 |
24.05.08 | 16,000 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.07 | 15,565 | 435 | 53 | 0 | 0 | 0.00% | 0 |
24.05.03 | 15,615 | 50 | 57 | 0 | 0 | 0.00% | 0 |
24.05.02 | 15,730 | 115 | 50 | 0 | 0 | 0.00% | 0 |
24.04.30 | 15,675 | 55 | 50 | 0 | 0 | 0.00% | 0 |
24.04.29 | 15,500 | 175 | 50 | 0 | 0 | 0.00% | 0 |
24.04.26 | 15,320 | 180 | 55 | 0 | 0 | 0.00% | 0 |
24.04.25 | 15,320 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.24 | 15,320 | 0 | 172 | 0 | 0 | 0.00% | 0 |
24.04.23 | 15,370 | 50 | 52 | 0 | 0 | 0.00% | 0 |
24.04.22 | 15,140 | 230 | 65 | 0 | 0 | 0.00% | 0 |
24.04.19 | 15,490 | 350 | 63 | 0 | 0 | 0.00% | 0 |
24.04.18 | 15,175 | 315 | 64 | 0 | 0 | 0.00% | 0 |
24.04.17 | 15,420 | 245 | 186 | 0 | 0 | 0.00% | 0 |
24.04.16 | 15,720 | 300 | 86 | 0 | 0 | 0.00% | 0 |
24.04.15 | 15,860 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 15,960 | 100 | 75 | 0 | 0 | 0.00% | 0 |
24.04.11 | 15,985 | 25 | 50 | 0 | 0 | 0.00% | 0 |
24.04.09 | 16,055 | 70 | 57 | 0 | 0 | 0.00% | 0 |
24.04.08 | 16,045 | 10 | 53 | 0 | 0 | 0.00% | 0 |
24.04.05 | 16,185 | 140 | 55 | 0 | 0 | 0.00% | 0 |
24.04.04 | 15,990 | 195 | 65 | 0 | 0 | 0.00% | 0 |
24.04.03 | 16,230 | 240 | 140 | 0 | 0 | 0.00% | 0 |
24.04.02 | 16,160 | 70 | 69 | 0 | 0 | 0.00% | 0 |
24.04.01 | 16,265 | 105 | 184 | 0 | 0 | 0.00% | 0 |
24.03.29 | 16,185 | 80 | 67 | 0 | 0 | 0.00% | 0 |
24.03.28 | 16,120 | 65 | 84 | 0 | 0 | 0.00% | 0 |
24.03.27 | 16,175 | 55 | 86 | 0 | 0 | 0.00% | 0 |
24.03.26 | 16,035 | 140 | 112 | 0 | 0 | 0.00% | 0 |
24.03.25 | 16,015 | 20 | 95 | 0 | 0 | 0.00% | 0 |
24.03.22 | 16,110 | 95 | 88 | 0 | 0 | 0.00% | 0 |
24.03.21 | 15,645 | 465 | 25 | 0 | 0 | 0.00% | 0 |
24.03.20 | 15,305 | 340 | 61 | 0 | 0 | 0.00% | 0 |
24.03.19 | 15,535 | 230 | 63 | 0 | 0 | 0.00% | 0 |
24.03.18 | 15,370 | 165 | 50 | 0 | 0 | 0.00% | 0 |
24.03.15 | 15,700 | 330 | 52 | 0 | 0 | 0.00% | 0 |
24.03.14 | 15,565 | 135 | 51 | 0 | 0 | 0.00% | 0 |
24.03.13 | 15,525 | 40 | 158 | 0 | 0 | 0.00% | 0 |
24.03.12 | 15,355 | 170 | 50 | 0 | 0 | 0.00% | 0 |
24.03.11 | 15,480 | 125 | 7 | 0 | 0 | 0.00% | 0 |
24.03.08 | 15,280 | 200 | 275 | 0 | 0 | 0.00% | 0 |
24.03.07 | 15,195 | 85 | 52 | 0 | 0 | 0.00% | 0 |
24.03.06 | 15,340 | 145 | 50 | 0 | 0 | 0.00% | 0 |
24.03.05 | 15,445 | 105 | 63 | 0 | 0 | 0.00% | 0 |
24.03.04 | 15,245 | 200 | 122 | 0 | 0 | 0.00% | 0 |
24.02.29 | 15,195 | 50 | 132 | 0 | 0 | 0.00% | 0 |
24.02.28 | 15,135 | 60 | 50 | 0 | 0 | 0.00% | 0 |
24.02.27 | 15,145 | 10 | 52 | 0 | 0 | 0.00% | 0 |
24.02.26 | 15,210 | 65 | 103 | 0 | 0 | 0.00% | 0 |
24.02.23 | 15,250 | 40 | 51 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,095 | 155 | 112 | 0 | 0 | 0.00% | 0 |
24.02.21 | 15,215 | 120 | 125 | 0 | 0 | 0.00% | 0 |
24.02.20 | 15,270 | 55 | 78 | 0 | 0 | 0.00% | 0 |
24.02.19 | 15,060 | 210 | 65 | 0 | 0 | 0.00% | 0 |
24.02.16 | 14,985 | 75 | 99 | 0 | 0 | 0.00% | 0 |
24.02.15 | 14,965 | 20 | 60 | 0 | 0 | 0.00% | 0 |
24.02.14 | 15,225 | 260 | 55 | 0 | 0 | 0.00% | 0 |
24.02.13 | 14,870 | 355 | 56 | 0 | 0 | 0.00% | 0 |
24.02.08 | 14,975 | 105 | 61 | 0 | 0 | 0.00% | 0 |
24.02.07 | 14,745 | 230 | 55 | 0 | 0 | 0.00% | 0 |
24.02.05 | 14,910 | 165 | 68 | 0 | 0 | 0.00% | 0 |
24.02.02 | 14,375 | 535 | 1,672 | 0 | 0 | 0.00% | 0 |
24.02.01 | 14,260 | 115 | 60 | 0 | 0 | 0.00% | 0 |
24.01.31 | 14,330 | 70 | 71 | 0 | 0 | 0.00% | 0 |
24.01.29 | 14,140 | 215 | 78 | 0 | 0 | 0.00% | 0 |
24.01.25 | 14,160 | 85 | 64 | 0 | 0 | 0.00% | 0 |
24.01.24 | 14,150 | 10 | 50 | 0 | 0 | 0.00% | 0 |
24.01.23 | 14,145 | 5 | 157 | 0 | 0 | 0.00% | 0 |
24.01.22 | 14,120 | 25 | 128 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,890 | 230 | 50 | 0 | 0 | 0.00% | 0 |
24.01.18 | 13,890 | 0 | 10 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,185 | 295 | 51 | 0 | 0 | 0.00% | 0 |
24.01.16 | 14,440 | 255 | 284 | 0 | 0 | 0.00% | 0 |
24.01.15 | 14,350 | 90 | 97 | 0 | 0 | 0.00% | 0 |
24.01.12 | 14,600 | 250 | 54 | 0 | 0 | 0.00% | 0 |
24.01.11 | 14,450 | 150 | 50 | 0 | 0 | 0.00% | 0 |
24.01.10 | 14,765 | 315 | 59 | 0 | 0 | 0.00% | 0 |
24.01.09 | 14,795 | 30 | 15 | 0 | 0 | 0.00% | 0 |
24.01.08 | 14,785 | 10 | 50 | 0 | 0 | 0.00% | 0 |
24.01.05 | 14,855 | 70 | 64 | 0 | 0 | 0.00% | 0 |
24.01.04 | 14,900 | 45 | 54 | 0 | 0 | 0.00% | 0 |
24.01.03 | 15,295 | 395 | 151 | 0 | 0 | 0.00% | 0 |
24.01.02 | 15,290 | 5 | 80 | 0 | 0 | 0.00% | 0 |
23.12.28 | 14,960 | 330 | 1,179 | 0 | 0 | 0.00% | 0 |
23.12.27 | 14,765 | 195 | 403 | 0 | 0 | 0.00% | 0 |
23.12.26 | 14,770 | 5 | 56 | 0 | 0 | 0.00% | 0 |
23.12.22 | 14,685 | 85 | 78 | 0 | 0 | 0.00% | 0 |
23.12.21 | 14,835 | 150 | 66 | 0 | 0 | 0.00% | 0 |
23.12.20 | 14,510 | 325 | 54 | 0 | 0 | 0.00% | 0 |
23.12.18 | 14,585 | 105 | 71 | 0 | 0 | 0.00% | 0 |
23.12.15 | 14,350 | 235 | 50 | 0 | 0 | 0.00% | 0 |
23.12.14 | 14,170 | 180 | 78 | 0 | 0 | 0.00% | 0 |
23.12.13 | 14,395 | 225 | 58 | 0 | 0 | 0.00% | 0 |
23.12.12 | 14,240 | 155 | 70 | 0 | 0 | 0.00% | 0 |
23.12.11 | 14,245 | 5 | 67 | 0 | 0 | 0.00% | 0 |
23.12.08 | 13,970 | 275 | 62 | 0 | 0 | 0.00% | 0 |
23.12.07 | 14,065 | 95 | 50 | 0 | 0 | 0.00% | 0 |
23.12.06 | 14,015 | 50 | 145 | 0 | 0 | 0.00% | 0 |
23.12.05 | 14,240 | 225 | 56 | 0 | 0 | 0.00% | 0 |
23.12.04 | 14,100 | 140 | 62 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,390 | 290 | 53 | 0 | 0 | 0.00% | 0 |
23.11.30 | 14,250 | 140 | 50 | 0 | 0 | 0.00% | 0 |
23.11.29 | 14,175 | 75 | 50 | 0 | 0 | 0.00% | 0 |
23.11.28 | 14,055 | 120 | 50 | 0 | 0 | 0.00% | 0 |
23.11.27 | 14,045 | 10 | 50 | 0 | 0 | 0.00% | 0 |
23.11.24 | 14,245 | 200 | 66 | 0 | 0 | 0.00% | 0 |
23.11.23 | 14,170 | 75 | 50 | 0 | 0 | 0.00% | 0 |
23.11.22 | 14,230 | 60 | 70 | 0 | 0 | 0.00% | 0 |
23.11.21 | 14,095 | 135 | 62 | 0 | 0 | 0.00% | 0 |
23.11.20 | 14,050 | 45 | 125 | 0 | 0 | 0.00% | 0 |
23.11.17 | 14,090 | 40 | 50 | 0 | 0 | 0.00% | 0 |
23.11.16 | 14,140 | 55 | 79 | 0 | 0 | 0.00% | 0 |
23.11.15 | 13,770 | 370 | 86 | 0 | 0 | 0.00% | 0 |
23.11.14 | 13,660 | 110 | 147 | 0 | 0 | 0.00% | 0 |
23.11.13 | 13,630 | 30 | 51 | 0 | 0 | 0.00% | 0 |
23.11.10 | 13,795 | 165 | 58 | 0 | 0 | 0.00% | 0 |
23.11.09 | 13,680 | 115 | 53 | 0 | 0 | 0.00% | 0 |
23.11.08 | 13,890 | 210 | 61 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,005 | 115 | 156 | 0 | 0 | 0.00% | 0 |
23.11.06 | 13,490 | 515 | 18 | 0 | 0 | 0.00% | 0 |
23.11.03 | 13,365 | 125 | 56 | 0 | 0 | 0.00% | 0 |
23.11.02 | 13,025 | 340 | 72 | 0 | 0 | 0.00% | 0 |
23.11.01 | 12,925 | 100 | 50 | 0 | 0 | 0.00% | 0 |
23.10.31 | 13,035 | 110 | 58 | 0 | 0 | 0.00% | 0 |
23.10.30 | 13,025 | 10 | 50 | 0 | 0 | 0.00% | 0 |
23.10.26 | 13,355 | 330 | 53 | 0 | 0 | 0.00% | 0 |
23.10.25 | 13,545 | 190 | 50 | 0 | 0 | 0.00% | 0 |
23.10.24 | 13,365 | 180 | 87 | 0 | 0 | 0.00% | 0 |
23.10.23 | 13,510 | 145 | 127 | 0 | 0 | 0.00% | 0 |
23.10.20 | 13,665 | 155 | 59 | 0 | 0 | 0.00% | 0 |
23.10.19 | 13,955 | 290 | 68 | 0 | 0 | 0.00% | 0 |
23.10.18 | 13,890 | 65 | 56 | 0 | 0 | 0.00% | 0 |
23.10.17 | 13,740 | 150 | 50 | 0 | 0 | 0.00% | 0 |
23.10.16 | 13,805 | 65 | 55 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,980 | 175 | 56 | 0 | 0 | 0.00% | 0 |
23.10.12 | 13,750 | 230 | 52 | 0 | 0 | 0.00% | 0 |
23.10.11 | 13,525 | 225 | 54 | 0 | 0 | 0.00% | 0 |
23.10.10 | 13,525 | 0 | 51 | 0 | 0 | 0.00% | 0 |
23.10.05 | 13,490 | 60 | 7 | 0 | 0 | 0.00% | 0 |
23.10.04 | 13,870 | 380 | 62 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,850 | 20 | 125 | 0 | 0 | 0.00% | 0 |
23.09.26 | 14,000 | 150 | 50 | 0 | 0 | 0.00% | 0 |
23.09.25 | 14,095 | 95 | 7 | 0 | 0 | 0.00% | 0 |
23.09.22 | 14,095 | 0 | 61 | 0 | 0 | 0.00% | 0 |
23.09.21 | 14,365 | 270 | 94 | 0 | 0 | 0.00% | 0 |
23.09.20 | 14,300 | 65 | 50 | 0 | 0 | 0.00% | 0 |
23.09.19 | 14,460 | 160 | 50 | 0 | 0 | 0.00% | 0 |
23.09.18 | 14,580 | 120 | 161 | 0 | 0 | 0.00% | 0 |
23.09.15 | 14,470 | 110 | 50 | 0 | 0 | 0.00% | 0 |
23.09.14 | 14,210 | 260 | 72 | 0 | 0 | 0.00% | 0 |
23.09.13 | 14,245 | 35 | 50 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,285 | 40 | 60 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,350 | 90 | 51 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,360 | 10 | 81 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,530 | 170 | 50 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,505 | 25 | 86 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,415 | 90 | 410 | 0 | 0 | 0.00% | 0 |
23.09.01 | 14,330 | 85 | 98 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,330 | 0 | 3,092 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,240 | 90 | 153 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,240 | 0 | 50 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,125 | 115 | 52 | 0 | 0 | 0.00% | 0 |
23.08.25 | 14,330 | 205 | 60 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,050 | 280 | 60 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,150 | 100 | 50 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,045 | 105 | 171 | 0 | 0 | 0.00% | 0 |
23.08.21 | 14,075 | 30 | 50 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,105 | 30 | 55 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,170 | 65 | 122 | 0 | 0 | 0.00% | 0 |
23.08.16 | 14,335 | 165 | 162 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,520 | 185 | 264 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,520 | 0 | 50 | 0 | 0 | 0.00% | 0 |
23.08.10 | 14,665 | 145 | 50 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,455 | 210 | 91 | 0 | 0 | 0.00% | 0 |
23.08.08 | 14,575 | 120 | 534 | 0 | 0 | 0.00% | 0 |
23.08.07 | 14,650 | 75 | 323 | 0 | 0 | 0.00% | 0 |
23.08.04 | 14,705 | 55 | 86 | 0 | 0 | 0.00% | 0 |
23.08.03 | 14,760 | 55 | 63 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,075 | 315 | 550 | 0 | 0 | 0.00% | 0 |
23.08.01 | 14,940 | 135 | 669 | 0 | 0 | 0.00% | 0 |
23.07.31 | 14,895 | 45 | 65 | 0 | 0 | 0.00% | 0 |
23.07.28 | 14,835 | 60 | 50 | 0 | 0 | 0.00% | 0 |
23.07.27 | 14,800 | 35 | 965 | 0 | 0 | 0.00% | 0 |
23.07.26 | 14,920 | 120 | 422 | 0 | 0 | 0.00% | 0 |
23.07.25 | 14,920 | 0 | 400 | 0 | 0 | 0.00% | 0 |
23.07.24 | 14,745 | 175 | 118 | 0 | 0 | 0.00% | 0 |
23.07.21 | 14,775 | 30 | 155 | 0 | 0 | 0.00% | 0 |
23.07.20 | 14,775 | 0 | 108 | 0 | 0 | 0.00% | 0 |
23.07.19 | 14,800 | 25 | 619 | 0 | 0 | 0.00% | 0 |
23.07.18 | 14,805 | 5 | 98 | 0 | 0 | 0.00% | 0 |
23.07.17 | 14,865 | 60 | 101 | 0 | 0 | 0.00% | 0 |
23.07.14 | 14,580 | 285 | 410 | 0 | 0 | 0.00% | 0 |
23.07.13 | 14,570 | 10 | 886 | 0 | 0 | 0.00% | 0 |
23.07.12 | 14,425 | 145 | 50 | 0 | 0 | 0.00% | 0 |
23.07.11 | 14,225 | 200 | 163 | 0 | 0 | 0.00% | 0 |
23.07.10 | 14,220 | 5 | 54 | 0 | 0 | 0.00% | 0 |
23.07.07 | 14,460 | 240 | 250 | 0 | 0 | 0.00% | 0 |
23.07.06 | 14,530 | 70 | 52 | 0 | 0 | 0.00% | 0 |
23.07.05 | 14,690 | 160 | 55 | 0 | 0 | 0.00% | 0 |
23.07.04 | 14,675 | 15 | 90 | 0 | 0 | 0.00% | 0 |
23.07.03 | 14,510 | 165 | 50 | 0 | 0 | 0.00% | 0 |
23.06.30 | 14,410 | 100 | 53 | 0 | 0 | 0.00% | 0 |
23.06.29 | 14,465 | 55 | 50 | 0 | 0 | 0.00% | 0 |
23.06.28 | 14,510 | 45 | 535 | 0 | 0 | 0.00% | 0 |
23.06.27 | 14,580 | 70 | 50 | 0 | 0 | 0.00% | 0 |
23.06.26 | 14,480 | 100 | 68 | 0 | 0 | 0.00% | 0 |
23.06.23 | 14,585 | 105 | 50 | 0 | 0 | 0.00% | 0 |
23.06.22 | 14,460 | 125 | 56 | 0 | 0 | 0.00% | 0 |
23.06.21 | 14,635 | 175 | 50 | 0 | 0 | 0.00% | 0 |
23.06.20 | 14,635 | 0 | 58 | 0 | 0 | 0.00% | 0 |
23.06.19 | 14,790 | 155 | 50 | 0 | 0 | 0.00% | 0 |
23.06.16 | 14,665 | 125 | 69 | 0 | 0 | 0.00% | 0 |
23.06.15 | 14,755 | 90 | 73 | 0 | 0 | 0.00% | 0 |
23.06.14 | 14,815 | 60 | 125 | 0 | 0 | 0.00% | 0 |
23.06.13 | 14,780 | 35 | 52 | 0 | 0 | 0.00% | 0 |
23.06.12 | 14,825 | 45 | 103 | 0 | 0 | 0.00% | 0 |
23.06.09 | 14,660 | 165 | 53 | 0 | 0 | 0.00% | 0 |
23.06.07 | 14,725 | 35 | 30 | 0 | 0 | 0.00% | 0 |
23.06.05 | 14,635 | 90 | 148 | 0 | 0 | 0.00% | 0 |
23.06.02 | 14,475 | 160 | 65 | 0 | 0 | 0.00% | 0 |
23.06.01 | 14,520 | 45 | 545 | 0 | 0 | 0.00% | 0 |
23.05.31 | 14,600 | 80 | 1,060 | 0 | 0 | 0.00% | 0 |
23.05.30 | 14,370 | 230 | 183 | 0 | 0 | 0.00% | 0 |
23.05.26 | 14,315 | 55 | 50 | 0 | 0 | 0.00% | 0 |
23.05.25 | 14,355 | 40 | 15 | 0 | 0 | 0.00% | 0 |
23.05.24 | 14,335 | 20 | 50 | 0 | 0 | 0.00% | 0 |
23.05.23 | 14,340 | 5 | 91 | 0 | 0 | 0.00% | 0 |
23.05.22 | 14,210 | 130 | 101 | 0 | 0 | 0.00% | 0 |
23.05.19 | 14,060 | 150 | 50 | 0 | 0 | 0.00% | 0 |
23.05.18 | 13,900 | 160 | 50 | 0 | 0 | 0.00% | 0 |
23.05.17 | 13,860 | 40 | 50 | 0 | 0 | 0.00% | 0 |
23.05.16 | 13,750 | 110 | 50 | 0 | 0 | 0.00% | 0 |
23.05.15 | 13,765 | 15 | 53 | 0 | 0 | 0.00% | 0 |
23.05.12 | 13,800 | 35 | 50 | 0 | 0 | 0.00% | 0 |
23.05.11 | 13,880 | 80 | 50 | 0 | 0 | 0.00% | 0 |
23.05.10 | 13,930 | 50 | 56 | 0 | 0 | 0.00% | 0 |
23.05.09 | 14,015 | 85 | 50 | 0 | 0 | 0.00% | 0 |
23.05.08 | 13,855 | 160 | 51 | 0 | 0 | 0.00% | 0 |
23.05.04 | 13,925 | 70 | 50 | 0 | 0 | 0.00% | 0 |
23.05.03 | 14,000 | 75 | 112 | 0 | 0 | 0.00% | 0 |
23.05.02 | 13,970 | 30 | 59 | 0 | 0 | 0.00% | 0 |
23.04.28 | 13,845 | 125 | 60 | 0 | 0 | 0.00% | 0 |
23.04.27 | 13,790 | 55 | 50 | 0 | 0 | 0.00% | 0 |
23.04.26 | 13,770 | 20 | 100 | 0 | 0 | 0.00% | 0 |
23.04.25 | 14,020 | 250 | 55 | 0 | 0 | 0.00% | 0 |
23.04.24 | 14,070 | 50 | 51 | 0 | 0 | 0.00% | 0 |
23.04.21 | 14,160 | 90 | 61 | 0 | 0 | 0.00% | 0 |
23.04.20 | 14,205 | 45 | 49 | 0 | 0 | 0.00% | 0 |
23.04.19 | 14,255 | 50 | 50 | 0 | 0 | 0.00% | 0 |
23.04.18 | 14,205 | 50 | 66 | 0 | 0 | 0.00% | 0 |
23.04.17 | 14,255 | 50 | 52 | 0 | 0 | 0.00% | 0 |
23.04.14 | 14,155 | 90 | 49 | 0 | 0 | 0.00% | 0 |
23.04.13 | 14,200 | 45 | 57 | 0 | 0 | 0.00% | 0 |
23.04.12 | 14,110 | 90 | 65 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,975 | 135 | 58 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,750 | 225 | 53 | 0 | 0 | 0.00% | 0 |
23.04.07 | 13,545 | 205 | 59 | 0 | 0 | 0.00% | 0 |
23.04.06 | 13,730 | 185 | 61 | 0 | 0 | 0.00% | 0 |
23.04.05 | 13,675 | 55 | 50 | 0 | 0 | 0.00% | 0 |
23.04.04 | 13,600 | 75 | 50 | 0 | 0 | 0.00% | 0 |
23.04.03 | 13,715 | 115 | 60 | 0 | 0 | 0.00% | 0 |
23.03.31 | 13,510 | 205 | 60 | 0 | 0 | 0.00% | 0 |
23.03.30 | 13,440 | 70 | 430 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
마음AI(377480) 소폭 상승세 +3.04%
-
3
성우(458650) 상한가 진입, 5거래일만에 반등
-
4
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
10
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
11.08 13:37
더보기 >