HANARO Fn친환경에너지
(381570) I 코스피 ETF 11.08 13:196,900 | 전일 | 6,840 | 고가 | 7,000 | 상한가 | 8,890 |
거래량 (주) |
279 |
60 0.88% | 시가 | 6,920 | 저가 | 6,900 | 하한가 | 4,790 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 6,960 | 120 | 50,650 | 0 | 0 | 0.00% | 650,000 |
24.11.06 | 7,335 | 375 | 2,295 | 0 | 0 | 0.00% | 650,000 |
24.11.05 | 7,445 | 110 | 627 | 0 | 0 | 0.00% | 650,000 |
24.11.04 | 7,205 | 240 | 3,072 | 0 | 0 | 0.00% | 650,000 |
24.11.01 | 7,255 | 50 | 1,736 | 0 | 0 | 0.00% | 650,000 |
24.10.31 | 7,270 | 15 | 7,162 | 0 | 0 | 0.00% | 650,000 |
24.10.30 | 7,325 | 55 | 1,594 | 0 | 0 | 0.00% | 650,000 |
24.10.29 | 7,400 | 75 | 2,751 | 0 | 0 | 0.00% | 650,000 |
24.10.28 | 7,145 | 255 | 3,022 | 0 | 0 | 0.00% | 650,000 |
24.10.25 | 7,180 | 35 | 1,305 | 0 | 0 | 0.00% | 650,000 |
24.10.24 | 7,245 | 65 | 1,263 | 0 | 0 | 0.00% | 650,000 |
24.10.23 | 7,080 | 165 | 4,825 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,320 | 240 | 3,517 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,240 | 80 | 1,938 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,420 | 180 | 1,557 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,525 | 105 | 2,239 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,660 | 135 | 1,640 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,730 | 70 | 552 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,785 | 55 | 2,846 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,930 | 145 | 1,059 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,985 | 55 | 3,459 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,035 | 50 | 7,208 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,805 | 230 | 1,633 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,870 | 65 | 1,179 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,950 | 80 | 1,459 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,120 | 170 | 4,924 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,035 | 85 | 9,063 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,935 | 100 | 1,240 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,010 | 75 | 8,884 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,755 | 255 | 5,258 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,660 | 95 | 960 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,645 | 15 | 1,229 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,590 | 55 | 819 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,590 | 0 | 1,848 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,395 | 195 | 1,375 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,090 | 305 | 10,860 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,180 | 90 | 643 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,185 | 5 | 273 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,475 | 290 | 2,075 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,565 | 90 | 1,652 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,830 | 265 | 478 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,840 | 10 | 1,350 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,685 | 155 | 4,592 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,650 | 35 | 1,844 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,535 | 115 | 238 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,670 | 135 | 650 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,635 | 35 | 1,140 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,560 | 75 | 628 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,635 | 75 | 422 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,635 | 0 | 2,088 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,595 | 40 | 840 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,485 | 110 | 5,954 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,655 | 170 | 951 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,520 | 135 | 3,569 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,325 | 195 | 2,976 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,360 | 35 | 1,960 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,170 | 190 | 2,645 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,890 | 280 | 7,105 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,985 | 95 | 871 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,005 | 20 | 1,164 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,040 | 35 | 2,781 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,395 | 355 | 7,321 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,635 | 240 | 983 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,380 | 255 | 2,849 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,355 | 25 | 560 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,445 | 90 | 1,378 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,360 | 85 | 1,142 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,435 | 75 | 3,193 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,380 | 55 | 1,463 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,480 | 100 | 831 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,545 | 65 | 3,815 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,775 | 230 | 2,552 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,655 | 120 | 1,414 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,680 | 25 | 513 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,790 | 110 | 4,791 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,045 | 255 | 7,524 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,165 | 120 | 1,560 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,205 | 40 | 1,634 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,145 | 60 | 452 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,250 | 105 | 612 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,255 | 5 | 573 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,200 | 55 | 7,750 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,195 | 5 | 1,245 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,115 | 80 | 961 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,020 | 95 | 5,461 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,210 | 190 | 1,764 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,130 | 80 | 1,846 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,210 | 80 | 1,785 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,150 | 60 | 1,105 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,245 | 95 | 1,571 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,350 | 105 | 2,249 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,525 | 175 | 4,364 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,630 | 105 | 1,088 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,650 | 20 | 5,660 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,530 | 120 | 2,178 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,650 | 120 | 5,317 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,835 | 185 | 8,494 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,910 | 75 | 13,662 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,885 | 25 | 4,890 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,870 | 15 | 1,111 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,725 | 145 | 2,227 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,780 | 55 | 1,559 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,750 | 30 | 1,212 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,750 | 0 | 670 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,765 | 15 | 6,486 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,695 | 70 | 1,963 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,530 | 165 | 2,481 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,650 | 120 | 1,701 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,850 | 200 | 3,786 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,945 | 95 | 1,947 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,765 | 180 | 12,106 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,845 | 80 | 1,653 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,720 | 125 | 4,473 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,530 | 190 | 1,516 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,680 | 150 | 3,007 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,630 | 50 | 912 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,715 | 85 | 476 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,710 | 5 | 1,743 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,700 | 10 | 533 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,675 | 25 | 2,454 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,780 | 105 | 2,137 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,585 | 195 | 7,987 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,590 | 5 | 1,602 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,535 | 55 | 871 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,540 | 5 | 1,114 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,605 | 65 | 710 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,685 | 80 | 260 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,330 | 385 | 671 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,430 | 100 | 613 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,460 | 30 | 674 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,360 | 100 | 886 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,435 | 75 | 1,211 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,475 | 40 | 1,375 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,675 | 200 | 1,158 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,410 | 265 | 2,420 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,605 | 195 | 4,367 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,640 | 35 | 3,708 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,940 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,080 | 140 | 2,432 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,185 | 105 | 2,852 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,150 | 35 | 30,348 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,190 | 40 | 2,908 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,235 | 45 | 6,737 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,080 | 155 | 1,978 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,950 | 130 | 8,603 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,965 | 15 | 367 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,770 | 195 | 4,517 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,890 | 120 | 1,673 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,795 | 95 | 2,682 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,750 | 45 | 2,063 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,920 | 170 | 1,869 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,945 | 25 | 5,992 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,965 | 20 | 3,697 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,950 | 15 | 2,259 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,870 | 80 | 1,977 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,840 | 30 | 1,048 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,680 | 160 | 2,599 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,760 | 80 | 523 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,880 | 120 | 1,258 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,010 | 130 | 614 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,880 | 130 | 1,063 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,705 | 175 | 579 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,710 | 5 | 846 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,795 | 85 | 18,737 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,715 | 80 | 8,180 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,985 | 270 | 18,469 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,040 | 55 | 12,301 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,175 | 135 | 18,010 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,260 | 85 | 9,673 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,360 | 100 | 27,579 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,255 | 105 | 1,683 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,550 | 295 | 3,424 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,610 | 60 | 9,048 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,785 | 175 | 56,690 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,350 | 435 | 24,723 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,240 | 110 | 10,557 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,270 | 30 | 5,287 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,215 | 55 | 7,246 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,255 | 40 | 11,551 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,780 | 475 | 47,952 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,715 | 65 | 5,083 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,520 | 195 | 2,372 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,625 | 105 | 5,121 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,460 | 165 | 2,078 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,265 | 195 | 7,551 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,050 | 215 | 655 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,180 | 130 | 507 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,155 | 25 | 528 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,010 | 145 | 1,101 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,695 | 315 | 3,959 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,850 | 155 | 1,130 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,835 | 15 | 387 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,685 | 150 | 663 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,740 | 55 | 1,840 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,865 | 125 | 2,325 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,785 | 80 | 1,540 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,115 | 330 | 1,777 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,080 | 35 | 579 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,120 | 40 | 1,745 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,285 | 165 | 1,211 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,245 | 40 | 2,656 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,325 | 80 | 1,297 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,330 | 5 | 12,953 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,265 | 65 | 7,412 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,220 | 45 | 708 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,185 | 35 | 5,108 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,360 | 175 | 1,815 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,450 | 90 | 2,444 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,180 | 270 | 3,978 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,120 | 60 | 1,146 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,200 | 80 | 1,489 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,270 | 70 | 3,364 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,325 | 55 | 3,415 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,050 | 275 | 4,415 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,070 | 20 | 716 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,030 | 40 | 1,931 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,835 | 195 | 6,605 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,670 | 165 | 1,035 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,855 | 185 | 2,549 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,720 | 135 | 1,376 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,750 | 30 | 599 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,620 | 130 | 388 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,690 | 70 | 1,670 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,680 | 10 | 811 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,770 | 90 | 764 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,760 | 10 | 758 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,005 | 245 | 1,998 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,835 | 170 | 3,645 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,790 | 45 | 1,852 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,760 | 30 | 713 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,835 | 75 | 276 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,860 | 25 | 186 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,835 | 25 | 2,266 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,845 | 10 | 2,047 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,770 | 75 | 1,995 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,565 | 205 | 1,241 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,660 | 95 | 681 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,705 | 45 | 623 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,480 | 225 | 1,629 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,325 | 155 | 475 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,365 | 40 | 857 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,575 | 210 | 1,610 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,610 | 35 | 579 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,735 | 125 | 541 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,170 | 435 | 2,000 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,365 | 805 | 5,516 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,205 | 160 | 359 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,985 | 220 | 514 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,010 | 25 | 4,516 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,200 | 190 | 2,244 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,185 | 15 | 220 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,065 | 120 | 5,649 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,390 | 325 | 1,513 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,645 | 255 | 818 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,455 | 190 | 1,089 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,540 | 85 | 1,843 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,760 | 220 | 1,651 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,000 | 240 | 2,062 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,115 | 115 | 6,407 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,025 | 90 | 215 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,125 | 100 | 900 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,215 | 90 | 644 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,025 | 190 | 3,693 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,600 | 425 | 6,656 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,720 | 120 | 4,016 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,740 | 20 | 4,071 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,740 | 0 | 1,745 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,150 | 410 | 8,881 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,090 | 60 | 6,710 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,195 | 105 | 1,019 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,430 | 235 | 1,817 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,425 | 5 | 1,402 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,675 | 250 | 3,718 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,670 | 5 | 718 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,780 | 110 | 1,825 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,820 | 40 | 1,190 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,715 | 105 | 11,135 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,440 | 275 | 2,710 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,600 | 160 | 6,623 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,740 | 140 | 9,199 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,855 | 115 | 3,100 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,810 | 45 | 5,053 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,985 | 175 | 5,450 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,175 | 190 | 1,476 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,185 | 10 | 1,820 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,030 | 155 | 20,279 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,195 | 165 | 2,893 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,265 | 70 | 1,510 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,185 | 80 | 8,547 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,225 | 40 | 1,751 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,055 | 170 | 8,188 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,085 | 30 | 2,251 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,950 | 135 | 897 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,075 | 125 | 4,064 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,055 | 20 | 1,532 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,950 | 105 | 4,395 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,050 | 100 | 2,939 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,960 | 90 | 4,616 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,320 | 360 | 5,487 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,460 | 140 | 12,105 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,500 | 40 | 6,598 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,580 | 80 | 2,087 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,285 | 295 | 14,395 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,215 | 70 | 3,826 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,540 | 325 | 12,850 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,640 | 100 | 2,667 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,685 | 45 | 3,690 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,025 | 340 | 12,721 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,035 | 10 | 5,308 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,725 | 310 | 4,852 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,635 | 90 | 3,010 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,095 | 460 | 13,127 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,580 | 485 | 48,727 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,490 | 90 | 21,453 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,175 | 315 | 42,233 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,100 | 75 | 7,994 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,005 | 95 | 5,539 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,985 | 20 | 5,902 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,810 | 175 | 20,209 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,835 | 25 | 4,278 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,800 | 35 | 7,437 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,610 | 190 | 18,931 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,525 | 85 | 13,448 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,325 | 200 | 3,177 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,250 | 75 | 1,114 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,225 | 25 | 2,479 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,455 | 230 | 3,323 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,410 | 45 | 856 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,510 | 100 | 1,597 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,330 | 180 | 1,738 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,200 | 130 | 1,958 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,175 | 25 | 1,566 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,325 | 150 | 1,376 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,375 | 50 | 2,201 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,390 | 15 | 1,801 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,515 | 125 | 3,120 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,445 | 70 | 4,865 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,515 | 70 | 93,080 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,670 | 155 | 4,122 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,615 | 55 | 2,739 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,465 | 150 | 3,103 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,500 | 35 | 11,400 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,690 | 190 | 3,208 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,700 | 10 | 1,526 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,660 | 40 | 11,419 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,590 | 70 | 3,820 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,585 | 5 | 9,562 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,455 | 130 | 19,227 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,400 | 55 | 2,916 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,230 | 170 | 2,376 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,300 | 70 | 1,625 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,210 | 90 | 2,730 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,280 | 70 | 6,285 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,390 | 110 | 7,437 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,475 | 85 | 1,081 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,465 | 10 | 492 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,375 | 90 | 1,621 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,310 | 65 | 13,160 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,305 | 5 | 954 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,275 | 30 | 540 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,165 | 110 | 1,788 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,210 | 45 | 1,539 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,110 | 100 | 869 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,225 | 115 | 4,851 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,155 | 70 | 3,021 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,285 | 130 | 1,749 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,275 | 10 | 1,923 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,330 | 55 | 1,912 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,280 | 50 | 1,603 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,455 | 175 | 2,053 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,385 | 70 | 1,122 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,620 | 235 | 30,248 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,565 | 105 | 4,556 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,745 | 180 | 2,021 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,060 | 315 | 18,609 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,165 | 105 | 1,746 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,190 | 25 | 12,453 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,330 | 140 | 8,927 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,280 | 50 | 26,501 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,180 | 100 | 35,669 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,130 | 50 | 34,278 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,015 | 80 | 5,933 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,010 | 5 | 9,846 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,100 | 90 | 30,131 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,935 | 165 | 42,535 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,870 | 65 | 13,016 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,810 | 60 | 17,629 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,765 | 45 | 16,676 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,680 | 85 | 4,802 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,700 | 20 | 39,903 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,620 | 80 | 3,395 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,460 | 160 | 9,444 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,475 | 15 | 7,910 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
성우(458650) 상한가 진입, 5거래일만에 반등
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
5
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
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 13:39
더보기 >