HANARO Fn K-뉴딜디지털플러스
(368190) I 코스피 ETF 11.21 15:327,295 | 전일 | 7,290 | 고가 | 7,325 | 상한가 | 9,480 |
거래량 (주) |
35 |
5 0.07% | 시가 | 7,200 | 저가 | 7,200 | 하한가 | 5,110 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,290 | 5 | 35 | 0 | 0 | 0.00% | 4,650,000 |
24.11.20 | 7,295 | 5 | 1,264 | 0 | 0 | 0.00% | 4,650,000 |
24.11.19 | 7,330 | 35 | 3,224 | 0 | 0 | 0.00% | 4,650,000 |
24.11.18 | 7,165 | 165 | 8,167 | 0 | 0 | 0.00% | 4,650,000 |
24.11.15 | 7,330 | 165 | 1,878 | 0 | 0 | 0.00% | 4,650,000 |
24.11.14 | 7,255 | 65 | 1,655 | 0 | 0 | 0.00% | 4,650,000 |
24.11.13 | 7,440 | 185 | 1,517 | 0 | 0 | 0.00% | 4,650,000 |
24.11.12 | 7,535 | 95 | 2,126 | 0 | 0 | 0.00% | 4,650,000 |
24.11.11 | 7,565 | 30 | 325 | 0 | 0 | 0.00% | 4,650,000 |
24.11.08 | 7,580 | 15 | 1,185 | 0 | 0 | 0.00% | 4,700,000 |
24.11.07 | 7,610 | 30 | 3,202 | 0 | 0 | 0.00% | 4,700,000 |
24.11.06 | 7,800 | 190 | 2,306 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,900 | 100 | 4,045 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,670 | 230 | 233 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,695 | 25 | 1,296 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,840 | 145 | 13,463 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,885 | 45 | 1,734 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,950 | 65 | 4,545 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,765 | 185 | 22 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,785 | 20 | 8,064 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,845 | 60 | 610 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,745 | 100 | 1,117 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,990 | 245 | 1,554 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,880 | 110 | 2,745 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,860 | 20 | 2,797 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,985 | 125 | 194 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,050 | 65 | 856 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,955 | 95 | 4,185 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,100 | 145 | 1,859 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,115 | 15 | 237 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,110 | 5 | 1,863 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,090 | 20 | 3,318 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,030 | 60 | 2,669 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,985 | 45 | 791 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,055 | 70 | 2,536 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,105 | 50 | 2,862 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,105 | 0 | 237 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,095 | 10 | 159 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,225 | 130 | 826 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,100 | 125 | 3,543 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,955 | 145 | 2,405 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,960 | 5 | 795 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,785 | 175 | 6,755 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,715 | 70 | 69 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,590 | 125 | 747 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,480 | 110 | 487 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,490 | 10 | 2,587 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,495 | 5 | 2,696 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,630 | 135 | 185 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,615 | 15 | 814 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,875 | 260 | 2,858 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,940 | 65 | 551 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,795 | 145 | 2,161 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,740 | 55 | 121 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,655 | 85 | 822 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,740 | 85 | 1,523 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,805 | 65 | 1,908 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,670 | 135 | 680 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,620 | 50 | 356 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,470 | 150 | 1,195 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,360 | 110 | 1,364 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,325 | 35 | 4,308 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,415 | 90 | 483 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,395 | 20 | 2,818 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,250 | 145 | 782 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,320 | 70 | 1 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,300 | 20 | 328 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,225 | 75 | 1,146 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,240 | 15 | 7,329 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,195 | 45 | 25 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,905 | 290 | 4,628 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,475 | 570 | 2,888 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,645 | 170 | 1,196 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,445 | 200 | 359 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,585 | 140 | 7,474 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,605 | 20 | 612 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,495 | 110 | 605 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,410 | 85 | 1,814 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,450 | 40 | 90 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,420 | 30 | 1,945 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,530 | 110 | 1,854 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,565 | 35 | 412 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,540 | 25 | 1,515 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,615 | 75 | 3,422 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,605 | 10 | 7,310 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,805 | 200 | 6,800 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,825 | 20 | 1,382 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,820 | 5 | 2,394 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,730 | 90 | 8,459 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,790 | 60 | 2,349 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,760 | 30 | 1,984 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,755 | 5 | 2,427 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,535 | 220 | 903 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,510 | 25 | 1,923 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,330 | 180 | 745 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,460 | 130 | 3,123 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,250 | 210 | 5,360 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,310 | 60 | 932 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,400 | 90 | 1,404 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,450 | 50 | 2,735 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,435 | 15 | 3,069 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,505 | 70 | 1,717 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,480 | 25 | 5,088 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,485 | 5 | 3,816 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,385 | 100 | 9,575 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,415 | 30 | 1,023 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,535 | 120 | 2,298 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,600 | 65 | 5,195 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,545 | 55 | 898 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,635 | 90 | 830 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,620 | 15 | 670 | 0 | 0 | 0.00% | 0 |
24.06.10 | 7,780 | 160 | 1,285 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,680 | 100 | 1,916 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,540 | 140 | 27,182 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,455 | 85 | 4,184 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,320 | 135 | 1,519 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,355 | 35 | 773 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,460 | 105 | 6,388 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,675 | 215 | 4,238 | 0 | 0 | 0.00% | 0 |
24.05.28 | 7,815 | 140 | 1,002 | 0 | 0 | 0.00% | 0 |
24.05.27 | 7,695 | 120 | 3,548 | 0 | 0 | 0.00% | 0 |
24.05.24 | 7,810 | 115 | 1,752 | 0 | 0 | 0.00% | 0 |
24.05.23 | 7,835 | 25 | 401 | 0 | 0 | 0.00% | 0 |
24.05.22 | 7,875 | 40 | 1,124 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,985 | 110 | 2,439 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,050 | 65 | 4,658 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,115 | 65 | 706 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,050 | 65 | 3,810 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,005 | 45 | 1,926 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,085 | 80 | 307 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,035 | 50 | 4,833 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,165 | 130 | 207 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,160 | 5 | 118 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,105 | 55 | 1,604 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,070 | 35 | 1,505 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,065 | 5 | 1,220 | 0 | 0 | 0.00% | 0 |
24.04.30 | 7,975 | 90 | 1,555 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,775 | 215 | 322 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,785 | 10 | 286 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,945 | 160 | 1,203 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,810 | 135 | 2,057 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,900 | 90 | 813 | 0 | 0 | 0.00% | 0 |
24.04.22 | 7,745 | 155 | 242 | 0 | 0 | 0.00% | 0 |
24.04.19 | 7,850 | 105 | 2,040 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,610 | 240 | 1,100 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,660 | 50 | 3,037 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,825 | 165 | 4,542 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,855 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,930 | 75 | 3,088 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,015 | 85 | 3,474 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,080 | 65 | 152 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,040 | 40 | 1,227 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,180 | 140 | 1,401 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,150 | 30 | 827 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,370 | 220 | 2,512 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,525 | 155 | 5,074 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,570 | 45 | 1,704 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,590 | 20 | 858 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,685 | 95 | 3,978 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,680 | 5 | 3,848 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,720 | 40 | 6,732 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,605 | 115 | 5,410 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,545 | 60 | 2,883 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,410 | 135 | 838 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,430 | 20 | 28,165 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,480 | 50 | 1,243 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,355 | 125 | 4,757 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,480 | 125 | 6,657 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,555 | 75 | 2,181 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,585 | 30 | 132 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,345 | 240 | 425 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,350 | 5 | 414 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,200 | 150 | 5,075 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,105 | 95 | 3,336 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,130 | 25 | 6,919 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,320 | 190 | 2,778 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,280 | 40 | 38,121 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,440 | 160 | 514 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,370 | 70 | 1,218 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,445 | 75 | 2,019 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,430 | 15 | 432 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,475 | 45 | 854 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,520 | 45 | 483 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,600 | 80 | 221 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,500 | 100 | 1,310 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,585 | 85 | 1,163 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,530 | 55 | 3,811 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,385 | 145 | 1,336 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,440 | 55 | 837 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,375 | 65 | 649 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,275 | 100 | 5 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,225 | 50 | 4,642 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,360 | 135 | 2,649 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,470 | 110 | 858 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,130 | 340 | 2,232 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,105 | 25 | 768 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,165 | 60 | 136 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,190 | 25 | 248 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,160 | 30 | 2,036 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,000 | 160 | 1,168 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,085 | 85 | 3,797 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,095 | 10 | 201 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,060 | 35 | 144 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,140 | 80 | 4,809 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,230 | 90 | 185 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,245 | 15 | 2,690 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,565 | 320 | 2,244 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,615 | 50 | 4,647 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,740 | 125 | 540 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,965 | 225 | 1,238 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,810 | 155 | 1,921 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,940 | 130 | 182 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,945 | 5 | 1,892 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,000 | 55 | 664 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,880 | 120 | 3,703 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,030 | 150 | 127 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,225 | 195 | 6,615 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,975 | 250 | 3,063 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,815 | 160 | 920 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,645 | 170 | 262 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,675 | 30 | 4,255 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,785 | 110 | 2,010 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,925 | 140 | 3,862 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,845 | 80 | 2,429 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,790 | 55 | 3,799 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,755 | 35 | 380 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,780 | 25 | 2,394 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,545 | 235 | 278 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,725 | 180 | 395 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,710 | 15 | 648 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,605 | 105 | 3,535 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,450 | 155 | 1,021 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,435 | 15 | 284 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,510 | 75 | 437 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,595 | 85 | 1,561 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,385 | 210 | 9,102 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,530 | 145 | 565 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,450 | 80 | 558 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,365 | 85 | 157 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,270 | 95 | 4,273 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,345 | 75 | 176 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,450 | 105 | 1,264 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,425 | 25 | 1,226 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,385 | 40 | 901 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,305 | 80 | 2,776 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,130 | 175 | 2,250 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,240 | 110 | 872 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,215 | 25 | 94 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,045 | 170 | 1,927 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,815 | 230 | 113 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,895 | 80 | 2,116 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,065 | 170 | 1,032 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,120 | 55 | 135 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,055 | 65 | 99 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,525 | 470 | 353 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,700 | 825 | 1,932 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,485 | 215 | 226 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,205 | 280 | 204 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,255 | 50 | 4,534 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,445 | 190 | 1,329 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,395 | 50 | 1,213 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,310 | 85 | 314 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,550 | 240 | 2,234 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,815 | 265 | 1,757 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,545 | 270 | 1,202 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,575 | 30 | 2,903 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,760 | 185 | 956 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,945 | 185 | 10,525 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,065 | 120 | 484 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,995 | 70 | 629 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,080 | 85 | 3,408 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,130 | 50 | 878 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,010 | 120 | 45 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,795 | 215 | 14,485 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,810 | 15 | 6,754 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,725 | 85 | 2,957 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,745 | 20 | 799 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,085 | 340 | 3,499 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,080 | 5 | 639 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,210 | 130 | 568 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,410 | 200 | 2,688 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,470 | 60 | 1,946 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,705 | 235 | 1,604 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,690 | 15 | 1,533 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,815 | 125 | 1,159 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,850 | 35 | 652 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,830 | 20 | 13 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,640 | 190 | 911 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,710 | 70 | 21,159 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,800 | 90 | 1,352 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,770 | 30 | 1,854 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,795 | 25 | 237 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,930 | 135 | 327 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,015 | 85 | 1,569 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,905 | 110 | 4,515 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,955 | 50 | 1,461 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,090 | 135 | 1,550 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,215 | 125 | 9,147 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,170 | 45 | 8,211 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,125 | 45 | 577 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,105 | 20 | 5,811 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,110 | 5 | 1,013 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,965 | 145 | 217 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,170 | 205 | 2,223 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,070 | 100 | 595 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,055 | 15 | 562 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,125 | 70 | 1,430 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,105 | 20 | 3,042 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,365 | 260 | 1,794 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,515 | 150 | 3,085 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,595 | 80 | 5,518 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,650 | 55 | 3,334 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,425 | 225 | 3,498 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,525 | 100 | 3,591 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,720 | 195 | 2,605 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,840 | 120 | 1,796 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,750 | 90 | 5,401 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,060 | 310 | 6,309 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,940 | 120 | 4,103 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,650 | 290 | 7,044 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,495 | 155 | 1,964 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,815 | 320 | 5,470 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,015 | 200 | 33,749 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,825 | 190 | 11,049 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,610 | 215 | 10,324 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,450 | 160 | 10,014 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,455 | 5 | 858 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,330 | 125 | 1,915 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,170 | 160 | 243 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,220 | 50 | 1,543 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,140 | 80 | 3,345 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,965 | 175 | 1,148 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,975 | 10 | 525 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,900 | 75 | 169 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,930 | 30 | 899 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,000 | 70 | 2,340 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,000 | 0 | 2,795 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,990 | 10 | 798 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,025 | 35 | 408 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,790 | 235 | 1,343 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,765 | 25 | 264 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,765 | 0 | 401 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,920 | 155 | 872 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,140 | 220 | 6,322 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,145 | 5 | 2,800 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,185 | 40 | 607 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,145 | 40 | 3,513 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,275 | 130 | 3,838 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,365 | 90 | 2,643 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,465 | 100 | 2,178 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,410 | 55 | 1,677 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,490 | 80 | 329 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,700 | 210 | 1,240 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,680 | 20 | 1,188 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,670 | 10 | 3,970 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,655 | 15 | 788 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,720 | 65 | 421 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,630 | 90 | 1,085 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,600 | 30 | 3,967 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,510 | 90 | 2,459 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,395 | 115 | 1,200 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,395 | 0 | 214 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,290 | 105 | 3,620 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,410 | 120 | 1,162 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,510 | 100 | 1,731 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,575 | 65 | 2,011 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,495 | 80 | 345 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,365 | 130 | 6,969 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,345 | 20 | 2,967 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,350 | 5 | 30 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,185 | 165 | 760 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,210 | 25 | 216 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,210 | 0 | 549 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,210 | 0 | 1,368 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,285 | 75 | 8,185 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,445 | 160 | 1,628 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,350 | 95 | 1,427 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,365 | 15 | 2,326 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,265 | 100 | 943 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,425 | 160 | 3,213 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,330 | 95 | 435 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,320 | 10 | 3,825 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,235 | 105 | 1,071 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,240 | 5 | 3,802 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,455 | 215 | 2,802 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,555 | 100 | 6,491 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,735 | 180 | 70 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,820 | 85 | 3,582 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,825 | 5 | 938 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,920 | 95 | 3,286 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,865 | 55 | 5,588 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,710 | 120 | 644 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,660 | 50 | 2,890 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,715 | 55 | 843 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,550 | 165 | 6,000 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,310 | 240 | 9,775 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,245 | 65 | 6,932 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,325 | 80 | 1,851 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,190 | 135 | 5,457 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,150 | 40 | 348 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,145 | 5 | 5,440 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,085 | 60 | 3,814 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,040 | 45 | 2,439 | 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
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손