KOSEF 글로벌퓨처모빌리티
(394350) I 코스피 ETF 11.22 13:5611,600 | 전일 | 11,565 | 고가 | 11,600 | 상한가 | 15,030 |
거래량 (주) |
8,485 |
35 0.30% | 시가 | 11,565 | 저가 | 11,425 | 하한가 | 8,100 |
거래대금 (백만) |
98 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,650 | 85 | 524 | 0 | 0 | 0.00% | 2,400,000 |
24.11.20 | 11,465 | 185 | 515 | 0 | 0 | 0.00% | 2,400,000 |
24.11.19 | 11,575 | 110 | 511 | 0 | 0 | 0.00% | 2,400,000 |
24.11.18 | 11,690 | 115 | 4,712 | 0 | 0 | 0.00% | 2,400,000 |
24.11.15 | 11,650 | 40 | 3,547 | 0 | 0 | 0.00% | 2,400,000 |
24.11.14 | 11,805 | 155 | 11,176 | 0 | 0 | 0.00% | 2,500,000 |
24.11.13 | 11,945 | 140 | 1,278 | 0 | 0 | 0.00% | 2,500,000 |
24.11.12 | 11,910 | 35 | 9,378 | 0 | 0 | 0.00% | 2,500,000 |
24.11.11 | 11,510 | 400 | 6,222 | 0 | 0 | 0.00% | 2,500,000 |
24.11.08 | 11,725 | 215 | 6,349 | 0 | 0 | 0.00% | 2,500,000 |
24.11.07 | 11,225 | 500 | 8,898 | 0 | 0 | 0.00% | 2,500,000 |
24.11.06 | 11,125 | 100 | 3,127 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,735 | 390 | 6,239 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,915 | 180 | 95 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,410 | 495 | 8,289 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,605 | 195 | 37,879 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,645 | 40 | 5,047 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,420 | 225 | 15,409 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,400 | 20 | 1,810 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,090 | 310 | 5,882 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,130 | 40 | 1,620 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,185 | 55 | 125 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,165 | 20 | 4,792 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,225 | 60 | 2,849 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,235 | 10 | 985 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,105 | 130 | 631 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,385 | 280 | 1,208 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,210 | 175 | 17,155 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,090 | 120 | 3,933 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,185 | 95 | 2,317 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,005 | 180 | 1,793 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,065 | 60 | 3,122 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,645 | 420 | 1,019 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,585 | 60 | 386 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,720 | 135 | 2,934 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,865 | 145 | 1,789 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,850 | 15 | 2,714 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,770 | 80 | 6,696 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,665 | 105 | 159 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,370 | 295 | 8,660 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,560 | 190 | 1,999 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,125 | 435 | 1,598 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,005 | 120 | 1,762 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,035 | 30 | 1,155 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,785 | 250 | 637 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,690 | 95 | 6 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,625 | 65 | 3,569 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,855 | 230 | 169 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,905 | 50 | 7 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,890 | 15 | 3,555 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,285 | 395 | 526 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,265 | 20 | 4,125 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,195 | 70 | 465 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,145 | 50 | 5,508 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,245 | 100 | 10 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,320 | 75 | 7,829 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,305 | 15 | 47 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,200 | 105 | 101 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,380 | 180 | 5 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,295 | 85 | 116 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,340 | 45 | 4,278 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,100 | 240 | 2,323 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,270 | 170 | 7,125 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,025 | 245 | 197 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,760 | 265 | 86 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,615 | 145 | 3,926 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,655 | 40 | 1,274 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,420 | 235 | 2,037 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,635 | 215 | 112 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,275 | 360 | 8,002 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,190 | 85 | 1,163 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,780 | 590 | 2,099 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,235 | 455 | 103 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,960 | 275 | 1,306 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,050 | 90 | 484 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,060 | 10 | 237 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,110 | 50 | 5,449 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,025 | 85 | 248 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,535 | 510 | 10,942 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,715 | 180 | 147 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,540 | 175 | 7,996 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,725 | 185 | 972 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,805 | 80 | 674 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,120 | 315 | 3,495 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,100 | 20 | 8,421 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,035 | 65 | 23,062 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,875 | 160 | 1,110 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,955 | 80 | 16,657 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,980 | 25 | 2,104 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,815 | 165 | 852 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,750 | 65 | 1,976 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,705 | 45 | 416 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,735 | 30 | 364 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,495 | 240 | 736 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,420 | 75 | 1,033 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,270 | 150 | 702 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,205 | 65 | 1,243 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,345 | 140 | 3,393 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,315 | 30 | 2,334 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,125 | 190 | 34,632 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,195 | 70 | 2,105 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,190 | 5 | 921 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,335 | 145 | 4,560 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,155 | 180 | 42,274 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,035 | 120 | 2,369 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,025 | 10 | 4,806 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,090 | 65 | 2,274 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,120 | 30 | 1,530 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,070 | 50 | 4,200 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,035 | 35 | 1,559 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,035 | 0 | 4,700 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,005 | 30 | 1,806 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,700 | 305 | 266 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,820 | 120 | 8,419 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,885 | 65 | 1,896 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,865 | 20 | 1,141 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,780 | 85 | 3,139 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,745 | 35 | 76 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,735 | 10 | 666 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,840 | 105 | 2,990 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,695 | 145 | 4,926 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,515 | 180 | 5,644 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,725 | 210 | 345 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,655 | 70 | 98 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,700 | 45 | 2,345 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,600 | 100 | 2,734 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,575 | 25 | 3,783 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,525 | 50 | 364 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,620 | 95 | 157 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,540 | 80 | 30 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,540 | 0 | 884 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,675 | 135 | 153 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,955 | 280 | 185 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,570 | 385 | 1,968 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,545 | 25 | 25 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,590 | 45 | 61 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,340 | 250 | 305 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,200 | 140 | 12,722 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,255 | 55 | 441 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,245 | 10 | 318 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,145 | 100 | 329 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,210 | 65 | 142 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,420 | 210 | 2,661 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,285 | 135 | 2,130 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,555 | 270 | 113 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,675 | 120 | 1,556 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,930 | 255 | 7,885 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,915 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,715 | 200 | 6,401 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,670 | 45 | 346 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,800 | 130 | 35 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,705 | 95 | 523 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,650 | 55 | 30,714 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,635 | 15 | 13,341 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,920 | 285 | 244 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,940 | 20 | 14,080 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,950 | 10 | 4,248 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,005 | 55 | 5,483 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,895 | 110 | 7,926 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,880 | 15 | 27,767 | 0 | 0 | 0.00% | 0 |
24.03.26 | 10,070 | 190 | 550 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,950 | 120 | 27,289 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,805 | 145 | 384 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,770 | 35 | 4,087 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,660 | 110 | 521 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,650 | 10 | 3,133 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,500 | 150 | 857 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,600 | 100 | 3,824 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,690 | 90 | 11,576 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,555 | 135 | 213 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,515 | 40 | 502 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,830 | 315 | 2,943 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,575 | 255 | 141 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,515 | 60 | 11,672 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,675 | 160 | 5,600 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,790 | 115 | 502 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,585 | 205 | 1,556 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,530 | 55 | 1,692 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,455 | 75 | 175 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,465 | 10 | 4,488 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,405 | 60 | 1,268 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,320 | 85 | 222 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,375 | 55 | 669 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,555 | 180 | 1,495 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,480 | 75 | 1,047 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,590 | 110 | 112 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,395 | 195 | 6,403 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,180 | 215 | 21,057 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,370 | 190 | 2,522 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,310 | 60 | 5,843 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,245 | 65 | 128 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,110 | 135 | 959 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,080 | 30 | 3,735 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,040 | 40 | 4,047 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,965 | 75 | 142 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,065 | 100 | 1,942 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,135 | 70 | 2,532 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,990 | 145 | 1,996 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,965 | 25 | 13,648 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,100 | 135 | 10,338 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,135 | 35 | 1,629 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,080 | 55 | 55 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,045 | 35 | 8,289 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,940 | 105 | 803 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,960 | 20 | 61 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,100 | 140 | 4,413 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,100 | 0 | 15,174 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,060 | 40 | 7,960 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,145 | 85 | 8,294 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,190 | 45 | 1,472 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,105 | 85 | 846 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,190 | 85 | 9,711 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,085 | 105 | 8,372 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,095 | 10 | 47 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,015 | 80 | 2,698 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,180 | 165 | 57 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,355 | 175 | 33,977 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,410 | 55 | 1,126 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,380 | 30 | 175 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,345 | 35 | 27,961 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,400 | 55 | 11,960 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,240 | 160 | 213 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,475 | 235 | 6,201 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,420 | 55 | 330 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,330 | 90 | 2,581 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,360 | 30 | 439 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,985 | 375 | 1,420 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,050 | 65 | 4,053 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,030 | 20 | 2,559 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,115 | 85 | 5,148 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,940 | 175 | 4,777 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,095 | 155 | 4,735 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,910 | 185 | 455 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,910 | 0 | 237 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,930 | 20 | 32 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,950 | 20 | 3,879 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,950 | 0 | 458 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,840 | 110 | 270 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,865 | 25 | 4,468 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,965 | 100 | 145 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,925 | 40 | 90 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,855 | 70 | 262 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,905 | 50 | 205 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,070 | 165 | 1,761 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,915 | 155 | 619 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,860 | 55 | 1,335 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,060 | 200 | 837 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,050 | 35 | 220 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,800 | 250 | 587 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,730 | 70 | 19 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,680 | 50 | 228 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,725 | 45 | 337 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,835 | 110 | 382 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,875 | 40 | 10 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,935 | 60 | 58 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,730 | 205 | 333 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,495 | 235 | 89 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,570 | 75 | 518 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,460 | 110 | 159 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,555 | 95 | 1,267 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,615 | 60 | 187 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,730 | 115 | 228 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,920 | 190 | 158 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,815 | 105 | 24 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,765 | 50 | 195 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,955 | 190 | 1,141 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,260 | 305 | 965 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,635 | 375 | 50 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,595 | 40 | 75 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,555 | 40 | 47 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,745 | 190 | 7,885 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,820 | 75 | 115 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,650 | 170 | 381 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,605 | 45 | 73 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,495 | 110 | 101 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,590 | 95 | 1,234 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,425 | 165 | 488 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,710 | 285 | 738 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,740 | 30 | 78 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,590 | 150 | 2,269 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,765 | 175 | 4,810 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,995 | 230 | 221 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,110 | 115 | 2,610 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,080 | 30 | 296 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,275 | 195 | 438 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,340 | 65 | 792 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,190 | 150 | 2,129 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,240 | 50 | 4,399 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,295 | 55 | 876 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,190 | 105 | 264 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,260 | 70 | 159 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,385 | 125 | 113 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,465 | 80 | 544 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,450 | 15 | 42 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,360 | 90 | 10,453 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,295 | 65 | 715 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,360 | 65 | 1,962 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,420 | 60 | 465 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,000 | 420 | 1,336 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,055 | 55 | 1,125 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,010 | 45 | 152 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,080 | 70 | 23 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,100 | 20 | 2,559 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,130 | 30 | 32 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,995 | 135 | 4,334 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,980 | 15 | 1,157 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,060 | 80 | 1,527 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,210 | 150 | 504 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,285 | 75 | 768 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,400 | 115 | 394 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,450 | 50 | 1,523 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,600 | 150 | 3,463 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,690 | 90 | 999 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,670 | 20 | 42 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,815 | 145 | 9,183 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,750 | 65 | 2,385 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,010 | 260 | 530 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,100 | 90 | 37,362 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,180 | 80 | 8,643 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,755 | 425 | 3,070 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,885 | 130 | 6,887 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,725 | 160 | 124 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,720 | 5 | 32,734 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,700 | 20 | 12,447 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,820 | 120 | 10,233 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,940 | 120 | 207 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,940 | 0 | 3,347 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,760 | 180 | 12,168 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,725 | 35 | 4,998 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,745 | 20 | 352 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,725 | 20 | 2,696 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,745 | 20 | 269 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,675 | 70 | 3,463 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,680 | 5 | 2,207 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,425 | 255 | 3,676 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,525 | 100 | 796 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,545 | 20 | 54,786 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,620 | 75 | 520 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,515 | 105 | 1,336 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,385 | 130 | 1,147 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,125 | 260 | 1,123 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,990 | 135 | 1,134 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,945 | 45 | 24,274 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,010 | 65 | 516 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,175 | 165 | 1,934 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,130 | 45 | 386 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,275 | 145 | 2,732 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,145 | 130 | 1,490 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,185 | 40 | 642 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,265 | 80 | 3,497 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,115 | 150 | 1,296 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,180 | 65 | 2,472 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,830 | 350 | 7,708 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,880 | 50 | 1,777 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,835 | 45 | 1,971 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,770 | 65 | 476 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,880 | 110 | 167 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,715 | 165 | 2,594 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,510 | 205 | 1,410 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,500 | 10 | 40,004 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,600 | 100 | 421 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,640 | 40 | 1,169 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,485 | 155 | 7,297 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,415 | 70 | 21,139 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,520 | 105 | 21,405 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,495 | 25 | 440 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,475 | 20 | 16,213 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,500 | 25 | 738 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,480 | 20 | 276 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,430 | 50 | 3,225 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,465 | 35 | 37 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,355 | 110 | 2,482 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,490 | 135 | 1,246 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,430 | 60 | 3,092 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,305 | 125 | 516 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,400 | 95 | 221 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,280 | 120 | 347 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,025 | 255 | 679 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,140 | 115 | 5,211 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,175 | 35 | 259 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,150 | 25 | 815 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,965 | 185 | 1,001 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,965 | 0 | 290 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,135 | 170 | 977 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,155 | 20 | 3,228 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,175 | 20 | 1,243 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,340 | 165 | 466 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,400 | 60 | 314 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,395 | 5 | 2,061 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,250 | 145 | 7,630 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,250 | 0 | 9,292 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,165 | 85 | 2,715 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,335 | 170 | 768 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,180 | 155 | 1,960 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,065 | 115 | 1,537 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,090 | 25 | 3,000 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,115 | 25 | 190 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,295 | 180 | 192 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,370 | 75 | 460 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,520 | 150 | 385 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,270 | 250 | 500 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,210 | 60 | 949 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,085 | 125 | 1,402 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들