HANARO Fn K-반도체
(395270) I 코스피 ETF 11.08 13:119,820 | 전일 | 9,790 | 고가 | 9,965 | 상한가 | 12,725 |
거래량 (주) |
59,678 |
30 0.31% | 시가 | 9,850 | 저가 | 9,820 | 하한가 | 6,855 |
거래대금 (백만) |
590 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 9,785 | 5 | 155,799 | 18,709 | 29,307 | 0.15% | 19,420,693 |
24.11.06 | 9,840 | 55 | 157,202 | -12,055 | 10,598 | 0.05% | 19,439,402 |
24.11.05 | 9,930 | 90 | 50,392 | 11,401 | 22,653 | 0.12% | 19,427,347 |
24.11.04 | 9,635 | 295 | 42,465 | -5,250 | 11,252 | 0.06% | 19,388,748 |
24.11.01 | 9,720 | 85 | 30,054 | 3,203 | 16,502 | 0.09% | 19,383,498 |
24.10.31 | 9,810 | 90 | 44,181 | -7,537 | 13,299 | 0.07% | 19,386,701 |
24.10.30 | 9,815 | 5 | 49,362 | -13,340 | 20,836 | 0.11% | 19,379,164 |
24.10.29 | 9,850 | 35 | 93,082 | 5,633 | 34,176 | 0.18% | 19,365,824 |
24.10.28 | 9,775 | 75 | 79,121 | 7,961 | 28,543 | 0.15% | 19,371,457 |
24.10.25 | 9,780 | 5 | 65,145 | 2,802 | 20,582 | 0.11% | 19,379,418 |
24.10.24 | 9,995 | 215 | 72,248 | 17,780 | 17,780 | 0.09% | 19,382,220 |
24.10.23 | 9,645 | 350 | 98,946 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,880 | 235 | 166,448 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,815 | 65 | 74,860 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,165 | 350 | 137,191 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,975 | 190 | 170,258 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,280 | 305 | 109,927 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,235 | 45 | 174,974 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,085 | 150 | 112,977 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,055 | 30 | 80,259 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,985 | 70 | 165,099 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,185 | 200 | 69,881 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,925 | 260 | 88,049 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,875 | 50 | 190,202 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,980 | 105 | 137,370 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,355 | 375 | 97,147 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,350 | 5 | 139,181 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,830 | 520 | 509,975 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,860 | 30 | 175,452 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,690 | 170 | 149,304 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,510 | 180 | 79,462 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,405 | 105 | 130,117 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,645 | 240 | 320,817 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,840 | 195 | 209,969 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,400 | 440 | 204,756 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,465 | 65 | 129,020 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,625 | 160 | 47,780 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,635 | 10 | 210,845 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,775 | 140 | 121,234 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,850 | 75 | 692,609 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,420 | 570 | 369,972 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,740 | 320 | 53,202 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,770 | 30 | 140,863 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,590 | 180 | 50,303 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,010 | 420 | 309,784 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,820 | 190 | 160,237 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,945 | 125 | 105,521 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,190 | 245 | 181,026 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,355 | 165 | 198,159 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,490 | 135 | 87,686 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,635 | 145 | 201,495 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,435 | 200 | 328,092 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,715 | 280 | 152,628 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,195 | 520 | 877,539 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,965 | 230 | 170,057 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,935 | 30 | 183,781 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,700 | 235 | 124,876 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,420 | 280 | 198,686 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,590 | 170 | 84,027 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,350 | 240 | 546,360 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,910 | 440 | 329,287 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,140 | 1,230 | 285,194 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,000 | 860 | 294,824 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,075 | 75 | 397,308 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,700 | 375 | 157,792 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,930 | 230 | 112,117 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,890 | 40 | 102,341 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,810 | 80 | 274,765 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,360 | 550 | 339,900 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,395 | 35 | 189,490 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,400 | 5 | 234,719 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,770 | 370 | 309,196 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,925 | 155 | 366,413 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,100 | 175 | 550,113 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,575 | 475 | 623,282 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,365 | 210 | 770,841 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,370 | 5 | 586,865 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,675 | 305 | 849,211 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,605 | 70 | 1,580,379 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,650 | 45 | 559,579 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,470 | 180 | 583,415 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,515 | 45 | 440,694 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,275 | 240 | 1,576,175 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,090 | 185 | 355,214 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,035 | 55 | 451,863 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,195 | 160 | 178,616 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,270 | 75 | 343,846 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,160 | 110 | 198,994 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,155 | 5 | 451,249 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,895 | 260 | 298,876 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,900 | 5 | 446,985 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,095 | 195 | 535,746 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,300 | 205 | 593,071 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,140 | 160 | 573,512 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,115 | 25 | 1,019,203 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,865 | 250 | 1,205,648 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,880 | 15 | 704,452 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,945 | 65 | 687,782 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,615 | 330 | 2,736,874 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,400 | 215 | 976,376 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,370 | 30 | 308,355 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,310 | 60 | 190,561 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,065 | 245 | 274,279 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,935 | 130 | 145,580 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,000 | 65 | 149,037 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,885 | 115 | 265,766 | 0 | 0 | 0.00% | 0 |
24.05.31 | 12,030 | 145 | 229,323 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,290 | 260 | 227,710 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,400 | 110 | 637,726 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,225 | 175 | 551,545 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,925 | 300 | 259,348 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,155 | 230 | 200,224 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,095 | 60 | 455,197 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,960 | 135 | 151,038 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,900 | 60 | 138,440 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,795 | 105 | 109,982 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,990 | 195 | 238,950 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,785 | 205 | 204,918 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,755 | 30 | 129,480 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,760 | 5 | 110,739 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,835 | 75 | 163,994 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,985 | 150 | 251,375 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,980 | 5 | 136,918 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,535 | 445 | 414,017 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,595 | 60 | 149,271 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,595 | 0 | 202,718 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,605 | 10 | 163,052 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,595 | 70 | 207,423 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,420 | 175 | 263,389 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,795 | 375 | 256,675 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,305 | 490 | 238,813 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,390 | 85 | 231,033 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,595 | 205 | 185,883 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,970 | 375 | 484,860 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,800 | 170 | 270,307 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,865 | 65 | 538,222 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,335 | 470 | 869,838 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,425 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,420 | 5 | 469,145 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,245 | 175 | 365,819 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,275 | 30 | 500,197 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,425 | 150 | 580,642 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,540 | 115 | 862,178 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,180 | 360 | 703,482 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,465 | 285 | 1,236,834 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,310 | 155 | 1,051,844 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,130 | 180 | 909,322 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,960 | 170 | 749,831 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,785 | 175 | 691,042 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,560 | 225 | 795,901 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,340 | 220 | 1,507,663 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,355 | 15 | 253,126 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,465 | 110 | 465,492 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,040 | 425 | 1,632,112 | 0 | 0 | 0.00% | 0 |
24.03.20 | 10,945 | 95 | 191,184 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,010 | 65 | 153,167 | 0 | 0 | 0.00% | 0 |
24.03.18 | 10,905 | 105 | 150,946 | 0 | 0 | 0.00% | 0 |
24.03.15 | 10,985 | 80 | 253,195 | 0 | 0 | 0.00% | 0 |
24.03.14 | 10,955 | 30 | 299,644 | 0 | 0 | 0.00% | 0 |
24.03.13 | 10,970 | 15 | 476,295 | 0 | 0 | 0.00% | 0 |
24.03.12 | 10,885 | 85 | 398,129 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,000 | 115 | 576,387 | 0 | 0 | 0.00% | 0 |
24.03.08 | 10,785 | 215 | 890,543 | 0 | 0 | 0.00% | 0 |
24.03.07 | 10,865 | 80 | 673,945 | 0 | 0 | 0.00% | 0 |
24.03.06 | 10,870 | 5 | 253,544 | 0 | 0 | 0.00% | 0 |
24.03.05 | 10,900 | 30 | 586,408 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,525 | 375 | 2,047,420 | 0 | 0 | 0.00% | 0 |
24.02.29 | 10,565 | 40 | 194,630 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,335 | 230 | 334,007 | 0 | 0 | 0.00% | 0 |
24.02.27 | 10,470 | 135 | 168,274 | 0 | 0 | 0.00% | 0 |
24.02.26 | 10,475 | 5 | 140,672 | 0 | 0 | 0.00% | 0 |
24.02.23 | 10,450 | 25 | 975,528 | 0 | 0 | 0.00% | 0 |
24.02.22 | 10,265 | 185 | 306,293 | 0 | 0 | 0.00% | 0 |
24.02.21 | 10,290 | 25 | 132,067 | 0 | 0 | 0.00% | 0 |
24.02.20 | 10,260 | 30 | 134,147 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,230 | 30 | 139,065 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,355 | 125 | 250,446 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,365 | 10 | 399,970 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,450 | 85 | 196,411 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,150 | 300 | 849,761 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,890 | 260 | 553,334 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,915 | 25 | 127,913 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,735 | 180 | 263,731 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,920 | 185 | 80,836 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,770 | 150 | 258,729 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,810 | 40 | 174,676 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,015 | 205 | 223,281 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,000 | 15 | 205,527 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,020 | 20 | 178,327 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,155 | 135 | 141,528 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,235 | 80 | 229,674 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,300 | 65 | 226,055 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,350 | 50 | 89,724 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,260 | 90 | 695,524 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,855 | 405 | 212,287 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,650 | 205 | 190,313 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,830 | 180 | 207,313 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,965 | 135 | 297,581 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,970 | 5 | 150,027 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,095 | 125 | 230,349 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,045 | 50 | 390,905 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,185 | 140 | 329,461 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,210 | 25 | 338,167 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,255 | 45 | 269,037 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,290 | 35 | 492,033 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,350 | 60 | 407,030 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,655 | 305 | 698,236 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,520 | 135 | 653,132 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,450 | 70 | 652,079 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,325 | 125 | 336,291 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,325 | 0 | 226,496 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,275 | 50 | 2,025,745 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,285 | 10 | 294,093 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,155 | 130 | 273,394 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,250 | 95 | 507,773 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,250 | 0 | 191,319 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,215 | 35 | 615,447 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,975 | 240 | 1,049,758 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,020 | 45 | 116,884 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,950 | 70 | 192,524 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,925 | 25 | 136,967 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,765 | 160 | 153,462 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,825 | 60 | 254,659 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,720 | 105 | 246,145 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,960 | 240 | 234,687 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,015 | 55 | 312,656 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,065 | 50 | 290,048 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,925 | 140 | 1,628,948 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,915 | 10 | 375,573 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,780 | 135 | 443,918 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,675 | 105 | 123,260 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,735 | 60 | 408,781 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,860 | 125 | 159,944 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,830 | 30 | 175,432 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,785 | 45 | 602,161 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,735 | 50 | 210,207 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,800 | 65 | 167,614 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,780 | 20 | 364,829 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,565 | 215 | 911,145 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,525 | 40 | 99,172 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,580 | 55 | 163,303 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,465 | 115 | 207,809 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,405 | 60 | 88,086 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,570 | 165 | 202,553 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,565 | 5 | 438,255 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,220 | 345 | 374,130 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,180 | 40 | 88,237 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,775 | 405 | 116,571 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,590 | 185 | 89,320 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,800 | 210 | 96,829 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,760 | 40 | 47,116 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,785 | 25 | 208,709 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,285 | 500 | 84,976 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,250 | 35 | 73,151 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,060 | 190 | 71,692 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,155 | 95 | 81,191 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,250 | 95 | 117,616 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,465 | 215 | 146,259 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,425 | 40 | 328,086 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,120 | 305 | 158,721 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,250 | 130 | 60,321 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,245 | 5 | 113,355 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,020 | 225 | 163,064 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,805 | 215 | 78,145 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,855 | 50 | 77,189 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,865 | 10 | 22,968 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,810 | 55 | 45,878 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,880 | 70 | 41,941 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,845 | 35 | 103,105 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,955 | 110 | 131,823 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,925 | 30 | 179,371 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,905 | 20 | 83,979 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,115 | 210 | 58,705 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,155 | 40 | 214,213 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,215 | 60 | 65,118 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,465 | 250 | 90,073 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,375 | 90 | 209,283 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,120 | 255 | 72,529 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,135 | 15 | 51,054 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,125 | 10 | 116,437 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,135 | 10 | 56,383 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,320 | 185 | 133,577 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,320 | 0 | 62,405 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,460 | 140 | 162,225 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,440 | 20 | 288,844 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,420 | 20 | 233,759 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,195 | 225 | 103,142 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,140 | 55 | 105,104 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,090 | 50 | 80,715 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,040 | 50 | 98,503 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,075 | 35 | 96,106 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,300 | 225 | 95,226 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,090 | 210 | 186,502 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,080 | 10 | 41,371 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,135 | 55 | 89,341 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,160 | 25 | 57,840 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,995 | 165 | 131,464 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,020 | 25 | 111,533 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,070 | 50 | 174,832 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,165 | 95 | 170,074 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,210 | 45 | 141,711 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,355 | 145 | 156,356 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,305 | 50 | 281,671 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,425 | 120 | 256,752 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,440 | 15 | 497,017 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,525 | 85 | 356,938 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,560 | 35 | 387,451 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,800 | 240 | 1,053,012 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,655 | 145 | 570,929 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,695 | 40 | 920,565 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,610 | 85 | 955,028 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,220 | 390 | 338,230 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,365 | 145 | 264,058 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,405 | 40 | 351,626 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,375 | 30 | 387,568 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,525 | 150 | 496,959 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,475 | 50 | 394,521 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,640 | 165 | 506,262 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,620 | 20 | 399,540 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,535 | 85 | 1,323,099 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,275 | 260 | 2,432,504 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,205 | 70 | 192,794 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,070 | 135 | 159,835 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,775 | 295 | 124,720 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,920 | 145 | 148,462 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,070 | 150 | 141,034 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,275 | 205 | 175,901 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,310 | 35 | 102,747 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,295 | 15 | 167,733 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,200 | 95 | 313,604 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,215 | 15 | 200,773 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,105 | 110 | 142,186 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,145 | 40 | 112,408 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,165 | 20 | 175,048 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,060 | 105 | 111,154 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,070 | 10 | 679,551 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,075 | 5 | 233,902 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,250 | 175 | 421,595 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,170 | 80 | 288,509 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,275 | 105 | 401,407 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,285 | 10 | 608,027 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,235 | 50 | 460,581 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,275 | 40 | 422,839 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,095 | 180 | 445,721 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,150 | 55 | 264,400 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,885 | 265 | 487,088 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,890 | 5 | 281,092 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,950 | 60 | 266,560 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,000 | 50 | 357,278 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,915 | 85 | 464,837 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,895 | 20 | 191,856 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,990 | 95 | 102,965 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,775 | 215 | 44,548 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,575 | 200 | 43,909 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,410 | 165 | 160,814 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,450 | 40 | 7,070 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,460 | 10 | 15,039 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,430 | 30 | 13,479 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,130 | 300 | 290,953 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,965 | 165 | 5,353 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,915 | 50 | 10,250 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,770 | 145 | 158,373 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,845 | 75 | 2,297 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,815 | 30 | 5,024 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,865 | 50 | 63,142 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,945 | 80 | 2,789 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,065 | 120 | 5,744 | 0 | 0 | 0.00% | 0 |
23.05.08 | 7,965 | 100 | 11,350 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,070 | 105 | 18,464 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,070 | 0 | 25,988 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,060 | 10 | 3,260 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,010 | 50 | 7,184 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,955 | 115 | 24,375 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,905 | 50 | 5,597 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,060 | 155 | 18,840 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,155 | 95 | 3,538 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,125 | 30 | 27,364 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,210 | 85 | 13,647 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,210 | 0 | 16,920 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,285 | 75 | 12,505 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,345 | 60 | 6,245 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,365 | 30 | 19,317 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,410 | 45 | 7,548 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,555 | 145 | 20,229 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,450 | 105 | 37,537 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,385 | 65 | 6,856 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,055 | 330 | 24,567 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,230 | 175 | 177,283 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,170 | 60 | 208,255 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,310 | 140 | 22,899 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,355 | 45 | 9,337 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,250 | 105 | 20,970 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,140 | 110 | 23,527 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
티라유텍, 주식등의 대량보유자 소유주식수 변동
-
3
네오크레마, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
4
마음AI(377480) 소폭 상승세 +3.04%
-
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
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
10
성우(458650) 상한가 진입, 5거래일만에 반등
11.08 13:32
더보기 >