HANARO Fn전기&수소차
(381560) I 코스피 ETF 11.21 15:327,165 | 전일 | 7,130 | 고가 | 7,235 | 상한가 | 9,310 |
거래량 (주) |
1,734 |
35 0.49% | 시가 | 7,130 | 저가 | 7,110 | 하한가 | 5,020 |
거래대금 (백만) |
12 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,130 | 35 | 1,734 | 0 | 0 | 0.00% | 2,250,000 |
24.11.20 | 7,090 | 40 | 3,297 | 0 | 0 | 0.00% | 2,250,000 |
24.11.19 | 7,005 | 85 | 1,704 | 0 | 0 | 0.00% | 2,250,000 |
24.11.18 | 6,720 | 285 | 3,589 | 0 | 0 | 0.00% | 2,250,000 |
24.11.15 | 6,900 | 180 | 21,881 | 0 | 0 | 0.00% | 2,250,000 |
24.11.14 | 7,095 | 45 | 1,974 | 0 | 0 | 0.00% | 2,250,000 |
24.11.13 | 7,330 | 235 | 4,130 | 0 | 0 | 0.00% | 2,250,000 |
24.11.12 | 7,460 | 130 | 3,280 | 0 | 0 | 0.00% | 2,250,000 |
24.11.11 | 7,495 | 35 | 3,940 | 0 | 0 | 0.00% | 2,250,000 |
24.11.08 | 7,435 | 60 | 2,062 | 0 | 0 | 0.00% | 2,250,000 |
24.11.07 | 7,495 | 60 | 6,044 | 0 | 0 | 0.00% | 2,250,000 |
24.11.06 | 7,825 | 330 | 8,966 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,925 | 100 | 1,321 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,765 | 160 | 963 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,715 | 50 | 2,584 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,825 | 110 | 7,666 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,920 | 85 | 2,320 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,980 | 60 | 2,084 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,775 | 205 | 4,991 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,795 | 20 | 1,841 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,970 | 175 | 4,927 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,795 | 175 | 5,088 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,940 | 145 | 2,509 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,900 | 40 | 1,438 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,970 | 70 | 2,935 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,020 | 50 | 1,219 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,110 | 90 | 1,509 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,230 | 120 | 1,203 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,235 | 5 | 1,860 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,350 | 115 | 602 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,360 | 10 | 2,176 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,340 | 20 | 4,133 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,140 | 200 | 4,781 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,205 | 65 | 2,498 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,335 | 130 | 1,825 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,460 | 125 | 2,292 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,485 | 25 | 7,117 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,340 | 145 | 2,043 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,385 | 45 | 956 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,165 | 220 | 6,137 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,080 | 85 | 1,931 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,065 | 15 | 1,942 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,955 | 110 | 4,132 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,840 | 115 | 2,317 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,660 | 180 | 1,119 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,545 | 115 | 1,421 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,645 | 100 | 1,090 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,625 | 20 | 1,038 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,820 | 195 | 1,523 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,850 | 30 | 3,154 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,075 | 225 | 6,374 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,245 | 170 | 3,044 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,190 | 55 | 923 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,150 | 40 | 812 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,035 | 115 | 727 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,065 | 30 | 2,529 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,030 | 35 | 1,962 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,000 | 30 | 1,434 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,040 | 40 | 2,400 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,950 | 90 | 1,917 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,840 | 110 | 1,757 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,815 | 25 | 3,014 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,965 | 150 | 3,114 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,915 | 50 | 1,381 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,795 | 120 | 1,778 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,840 | 45 | 2,007 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,700 | 140 | 3,817 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,555 | 145 | 2,674 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,635 | 80 | 1,139 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,695 | 60 | 2,070 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,285 | 410 | 6,842 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,050 | 765 | 11,774 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,250 | 200 | 4,839 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,110 | 140 | 1,153 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,140 | 30 | 1,911 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,250 | 105 | 3,250 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,200 | 50 | 2,133 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,350 | 150 | 2,734 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,515 | 165 | 2,356 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,610 | 95 | 2,245 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,505 | 105 | 1,210 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,750 | 245 | 3,549 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,680 | 70 | 2,846 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,810 | 130 | 8,406 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,920 | 110 | 2,771 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,985 | 65 | 8,971 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,005 | 20 | 1,261 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,015 | 10 | 1,047 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,920 | 95 | 6,139 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,895 | 25 | 2,544 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,935 | 40 | 4,574 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,895 | 40 | 1,716 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,880 | 15 | 1,655 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,855 | 25 | 4,872 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,770 | 85 | 3,117 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,995 | 225 | 1,952 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,005 | 10 | 3,395 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,930 | 75 | 8,036 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,875 | 55 | 2,026 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,850 | 25 | 1,199 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,795 | 55 | 1,500 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,930 | 135 | 1,763 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,985 | 55 | 4,970 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,940 | 45 | 4,552 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,865 | 75 | 2,857 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,890 | 25 | 6,872 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,900 | 10 | 6,986 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,800 | 100 | 4,414 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,830 | 30 | 14,856 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,795 | 35 | 4,276 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,720 | 75 | 3,233 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,710 | 10 | 3,655 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,690 | 20 | 6,519 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,670 | 20 | 17,255 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,805 | 135 | 3,280 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,690 | 115 | 3,007 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,730 | 40 | 1,673 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,845 | 115 | 4,859 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,045 | 200 | 1,995 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,075 | 30 | 6,291 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,925 | 150 | 13,768 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,015 | 90 | 3,941 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,905 | 110 | 6,648 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,645 | 260 | 4,712 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,860 | 215 | 3,187 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,710 | 150 | 13,757 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,760 | 50 | 3,286 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,600 | 160 | 10,655 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,545 | 55 | 3,781 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,615 | 70 | 3,258 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,500 | 115 | 50,912 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,580 | 80 | 1,619 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,570 | 10 | 4,387 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,455 | 115 | 897 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,535 | 80 | 6,011 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,615 | 80 | 5,034 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,590 | 25 | 8,564 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,495 | 205 | 9,222 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,475 | 20 | 2,177 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,550 | 75 | 3,952 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,380 | 170 | 4,663 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,450 | 70 | 677 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,245 | 205 | 7,472 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,290 | 45 | 3,382 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,095 | 195 | 1,922 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,140 | 45 | 3,472 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,330 | 190 | 4,788 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,350 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,380 | 30 | 4,204 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,380 | 0 | 4,729 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,405 | 25 | 1,625 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,315 | 90 | 4,522 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,330 | 15 | 3,095 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,160 | 170 | 12,093 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,380 | 220 | 3,684 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,540 | 160 | 3,991 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,515 | 25 | 8,918 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,585 | 70 | 2,561 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,635 | 50 | 1,719 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,620 | 15 | 4,576 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,590 | 30 | 5,399 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,640 | 50 | 2,196 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,655 | 15 | 1,214 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,505 | 150 | 2,590 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,545 | 40 | 3,090 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,690 | 145 | 2,253 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,590 | 100 | 2,353 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,680 | 90 | 8,828 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,590 | 90 | 5,032 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,540 | 50 | 1,384 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,460 | 80 | 4,789 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,525 | 65 | 1,412 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,435 | 90 | 3,086 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,435 | 0 | 1,788 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,545 | 110 | 2,478 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,620 | 75 | 13,124 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,540 | 80 | 7,548 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,460 | 80 | 2,624 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,255 | 205 | 2,061 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,375 | 120 | 2,670 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,485 | 110 | 3,169 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,540 | 55 | 7,100 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,540 | 0 | 3,167 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,585 | 45 | 4,472 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,660 | 75 | 5,112 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,640 | 20 | 5,124 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,440 | 200 | 26,700 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,410 | 30 | 2,122 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,465 | 55 | 3,859 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,355 | 110 | 7,828 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,340 | 15 | 3,840 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,175 | 165 | 18,465 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,395 | 220 | 2,470 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,395 | 0 | 1,375 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,120 | 275 | 18,745 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,795 | 325 | 3,698 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,845 | 50 | 4,072 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,965 | 110 | 5,434 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,900 | 65 | 2,139 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,840 | 60 | 3,705 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,800 | 40 | 6,603 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,735 | 65 | 9,140 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,660 | 75 | 8,728 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,770 | 110 | 9,452 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,815 | 45 | 4,150 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,870 | 55 | 3,651 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,190 | 320 | 9,604 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,250 | 60 | 1,913 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,255 | 5 | 4,922 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,390 | 135 | 9,680 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,375 | 15 | 3,191 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,400 | 25 | 5,754 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,410 | 10 | 1,347 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,525 | 115 | 3,934 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,460 | 65 | 1,485 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,595 | 135 | 8,368 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,870 | 275 | 16,320 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,905 | 35 | 3,024 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,785 | 120 | 3,572 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,690 | 95 | 33,948 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,745 | 55 | 4,821 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,755 | 10 | 17,608 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,815 | 60 | 33,596 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,600 | 215 | 13,133 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,650 | 50 | 6,227 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,585 | 65 | 1,559 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,490 | 95 | 4,196 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,380 | 110 | 3,118 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,510 | 130 | 3,811 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,445 | 65 | 1,907 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,410 | 35 | 2,667 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,315 | 95 | 2,606 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,340 | 25 | 642 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,355 | 15 | 2,332 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,465 | 110 | 1,960 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,340 | 125 | 3,983 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,480 | 140 | 1,768 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,410 | 70 | 3,148 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,350 | 60 | 4,288 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,330 | 20 | 2,388 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,350 | 20 | 6,143 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,335 | 15 | 2,563 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,305 | 30 | 1,072 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,315 | 10 | 2,264 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,265 | 50 | 4,282 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,125 | 140 | 1,904 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,175 | 50 | 1,684 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,165 | 10 | 396 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,885 | 280 | 1,690 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,685 | 200 | 1,755 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,770 | 85 | 2,003 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,005 | 235 | 2,484 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,080 | 75 | 4,147 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,220 | 140 | 2,644 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,450 | 230 | 4,645 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,780 | 670 | 7,612 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,655 | 125 | 12,758 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,375 | 280 | 8,173 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,370 | 5 | 2,201 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,535 | 165 | 2,395 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,540 | 5 | 1,982 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,515 | 25 | 3,222 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,805 | 290 | 11,488 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,935 | 130 | 7,936 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,860 | 75 | 1,459 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,975 | 115 | 7,001 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,200 | 225 | 13,688 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,415 | 215 | 1,494 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,445 | 30 | 883 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,420 | 25 | 2,835 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,500 | 80 | 2,567 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,655 | 155 | 4,224 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,520 | 135 | 2,440 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,290 | 230 | 2,279 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,435 | 145 | 2,677 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,415 | 20 | 869 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,390 | 25 | 1,451 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,705 | 315 | 3,790 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,670 | 35 | 1,376 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,780 | 110 | 6,157 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,915 | 135 | 7,388 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,960 | 45 | 2,708 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,160 | 200 | 2,619 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,100 | 60 | 1,632 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,155 | 55 | 1,353 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,155 | 0 | 2,026 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,025 | 130 | 2,835 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,915 | 110 | 1,196 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,010 | 95 | 4,059 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,095 | 85 | 3,866 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,105 | 10 | 3,369 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,130 | 25 | 3,523 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,320 | 190 | 4,496 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,410 | 90 | 1,533 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,390 | 20 | 4,220 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,320 | 70 | 8,764 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,475 | 155 | 49,571 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,460 | 15 | 2,200 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,400 | 60 | 2,535 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,425 | 25 | 3,508 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,285 | 140 | 3,144 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,280 | 5 | 4,092 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,220 | 60 | 3,881 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,350 | 130 | 3,776 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,285 | 65 | 5,101 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,170 | 115 | 5,651 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,260 | 90 | 6,899 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,220 | 40 | 3,329 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,475 | 255 | 11,863 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,615 | 140 | 4,132 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,615 | 0 | 1,300 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,605 | 10 | 8,277 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,505 | 100 | 2,542 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,515 | 10 | 7,200 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,835 | 320 | 48,787 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,910 | 75 | 6,357 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,935 | 25 | 16,708 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,155 | 220 | 22,072 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,155 | 0 | 52,862 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,895 | 260 | 32,686 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,750 | 145 | 11,936 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,140 | 390 | 44,788 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,575 | 435 | 277,395 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,200 | 375 | 192,015 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,025 | 175 | 117,327 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,000 | 25 | 58,001 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,965 | 35 | 41,799 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,850 | 115 | 35,507 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,705 | 145 | 30,848 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,800 | 95 | 5,226 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,700 | 100 | 13,691 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,675 | 25 | 2,512 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,720 | 45 | 135,293 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,600 | 120 | 15,161 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,585 | 15 | 2,839 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,610 | 25 | 4,975 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,685 | 75 | 2,744 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,700 | 15 | 12,133 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,660 | 40 | 73,292 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,525 | 135 | 7,678 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,365 | 160 | 6,323 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,435 | 70 | 2,817 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,580 | 145 | 5,640 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,575 | 5 | 12,800 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,625 | 50 | 6,903 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,770 | 145 | 7,210 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,725 | 45 | 9,456 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,735 | 10 | 22,533 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,785 | 50 | 66,798 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,730 | 55 | 12,932 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,705 | 25 | 82,651 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,775 | 70 | 218,210 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,945 | 170 | 34,707 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,795 | 150 | 76,690 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,795 | 0 | 19,548 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,735 | 60 | 13,567 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,815 | 80 | 5,253 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,735 | 80 | 107,166 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,660 | 75 | 7,057 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,490 | 170 | 45,988 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,505 | 15 | 10,574 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,450 | 55 | 33,618 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,360 | 90 | 14,999 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,420 | 60 | 2,188 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,480 | 60 | 5,745 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,480 | 0 | 13,650 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,400 | 80 | 73,912 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,235 | 165 | 8,554 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,270 | 35 | 3,318 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,180 | 90 | 3,882 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,050 | 130 | 4,770 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,080 | 30 | 113,823 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,120 | 40 | 7,972 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,140 | 20 | 5,383 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,200 | 60 | 4,969 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,240 | 40 | 3,855 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,270 | 30 | 9,360 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,255 | 15 | 7,529 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,275 | 20 | 5,176 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,455 | 180 | 5,333 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,265 | 190 | 9,875 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,365 | 100 | 13,631 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,345 | 155 | 13,264 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,480 | 135 | 13,509 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,650 | 170 | 23,912 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,730 | 80 | 35,310 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,910 | 180 | 25,000 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,025 | 115 | 15,593 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,875 | 150 | 63,100 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,945 | 70 | 25,142 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,800 | 145 | 67,743 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,600 | 150 | 32,818 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,735 | 135 | 38,858 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,735 | 0 | 145,795 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,550 | 185 | 57,007 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,295 | 255 | 64,854 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,150 | 145 | 18,061 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,205 | 55 | 12,462 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,105 | 100 | 22,735 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,200 | 95 | 22,677 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,130 | 70 | 36,972 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,115 | 15 | 17,580 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,995 | 120 | 124,364 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
2
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
3
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
4
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
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