SOL KRX기후변화솔루션
(404650) I 코스피 ETF 11.21 15:329,375 | 전일 | 9,335 | 고가 | 9,375 | 상한가 | 12,185 |
거래량 (주) |
47 |
40 0.43% | 시가 | 9,360 | 저가 | 9,330 | 하한가 | 6,565 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 9,335 | 40 | 47 | 0 | 0 | 0.00% | 600,000 |
24.11.20 | 9,330 | 5 | 11 | 0 | 0 | 0.00% | 600,000 |
24.11.19 | 9,305 | 25 | 41 | 0 | 0 | 0.00% | 600,000 |
24.11.18 | 9,110 | 195 | 15 | 0 | 0 | 0.00% | 600,000 |
24.11.15 | 9,065 | 45 | 437 | 0 | 0 | 0.00% | 600,000 |
24.11.14 | 9,135 | 70 | 4,418 | 0 | 0 | 0.00% | 600,000 |
24.11.13 | 9,510 | 375 | 619 | 0 | 0 | 0.00% | 600,000 |
24.11.12 | 9,650 | 140 | 128 | 0 | 0 | 0.00% | 600,000 |
24.11.11 | 9,880 | 230 | 131 | 0 | 0 | 0.00% | 600,000 |
24.11.08 | 9,950 | 70 | 694 | 0 | 0 | 0.00% | 600,000 |
24.11.07 | 10,085 | 135 | 1,553 | 0 | 0 | 0.00% | 600,000 |
24.11.06 | 10,300 | 215 | 26 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,450 | 150 | 122 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,260 | 190 | 701 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,290 | 30 | 73 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,365 | 75 | 46,807 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,385 | 5 | 17 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,480 | 95 | 11 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,290 | 190 | 681 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,330 | 40 | 31 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,515 | 185 | 7 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,285 | 230 | 43 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,545 | 260 | 33 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,435 | 110 | 33 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,560 | 125 | 39 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,675 | 115 | 1,023 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,880 | 205 | 3,962 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,940 | 60 | 293 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,970 | 30 | 331 | 0 | 0 | 0.00% | 0 |
24.10.11 | 11,060 | 90 | 34 | 0 | 0 | 0.00% | 0 |
24.10.10 | 11,015 | 45 | 143 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,125 | 110 | 2 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,925 | 200 | 999 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,995 | 70 | 271 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,115 | 120 | 39 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,415 | 300 | 81 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,430 | 15 | 12 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,210 | 220 | 211 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,140 | 70 | 46 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,955 | 185 | 3,684 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,940 | 15 | 275 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,805 | 135 | 33 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,765 | 40 | 1,607 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,760 | 5 | 140 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,380 | 380 | 65 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,205 | 175 | 12 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,290 | 85 | 8,015 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,250 | 40 | 16 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,520 | 270 | 26 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,720 | 200 | 359 | 0 | 0 | 0.00% | 0 |
24.09.04 | 11,125 | 405 | 24 | 0 | 0 | 0.00% | 0 |
24.09.03 | 11,120 | 5 | 13 | 0 | 0 | 0.00% | 0 |
24.09.02 | 11,115 | 5 | 6 | 0 | 0 | 0.00% | 0 |
24.08.30 | 11,025 | 90 | 1 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,030 | 5 | 3 | 0 | 0 | 0.00% | 0 |
24.08.28 | 11,085 | 55 | 11 | 0 | 0 | 0.00% | 0 |
24.08.27 | 11,065 | 20 | 9 | 0 | 0 | 0.00% | 0 |
24.08.26 | 11,115 | 50 | 12 | 0 | 0 | 0.00% | 0 |
24.08.23 | 11,170 | 55 | 254 | 0 | 0 | 0.00% | 0 |
24.08.22 | 11,225 | 55 | 16 | 0 | 0 | 0.00% | 0 |
24.08.21 | 11,270 | 45 | 13 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,085 | 185 | 3 | 0 | 0 | 0.00% | 0 |
24.08.19 | 11,325 | 240 | 1,453 | 0 | 0 | 0.00% | 0 |
24.08.16 | 11,045 | 280 | 338 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,795 | 250 | 1,290 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,790 | 5 | 136 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,665 | 125 | 1 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,445 | 220 | 149 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,400 | 45 | 12 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,335 | 65 | 43 | 0 | 0 | 0.00% | 0 |
24.08.06 | 9,795 | 540 | 3,394 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,030 | 1,235 | 2,373 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,460 | 430 | 1,033 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,215 | 245 | 260 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,110 | 105 | 580 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,250 | 125 | 177 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,205 | 45 | 175 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,200 | 5 | 5 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,450 | 250 | 33 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,480 | 30 | 111 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,490 | 10 | 24 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,660 | 170 | 87 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,660 | 0 | 11 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,850 | 190 | 1,034 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,960 | 110 | 267 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,110 | 150 | 4 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,120 | 10 | 33 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,305 | 185 | 123 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,205 | 100 | 116 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,310 | 105 | 8 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,300 | 10 | 3,534 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,295 | 5 | 3,061 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,150 | 145 | 184 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,970 | 180 | 19 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,955 | 15 | 53 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,205 | 250 | 409 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,245 | 40 | 166 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,150 | 95 | 243 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,110 | 40 | 9 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,135 | 25 | 16 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,170 | 35 | 53 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,370 | 200 | 58 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,510 | 140 | 2,446 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,540 | 30 | 1,325 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,325 | 215 | 5 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,395 | 70 | 1,824 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,470 | 75 | 7 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,555 | 85 | 372 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,345 | 210 | 1,208 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,325 | 20 | 64 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,315 | 10 | 189 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,275 | 40 | 39 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,085 | 190 | 121 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,945 | 140 | 5 | 0 | 0 | 0.00% | 0 |
24.06.04 | 12,055 | 110 | 157 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,895 | 160 | 247 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,940 | 45 | 104 | 0 | 0 | 0.00% | 0 |
24.05.30 | 12,150 | 210 | 3,709 | 0 | 0 | 0.00% | 0 |
24.05.29 | 12,440 | 290 | 66 | 0 | 0 | 0.00% | 0 |
24.05.28 | 12,300 | 140 | 3,607 | 0 | 0 | 0.00% | 0 |
24.05.27 | 12,110 | 190 | 22 | 0 | 0 | 0.00% | 0 |
24.05.24 | 12,325 | 215 | 1,634 | 0 | 0 | 0.00% | 0 |
24.05.23 | 12,135 | 190 | 45 | 0 | 0 | 0.00% | 0 |
24.05.22 | 12,050 | 85 | 6 | 0 | 0 | 0.00% | 0 |
24.05.21 | 12,215 | 165 | 326 | 0 | 0 | 0.00% | 0 |
24.05.20 | 12,190 | 25 | 25 | 0 | 0 | 0.00% | 0 |
24.05.17 | 12,370 | 180 | 9 | 0 | 0 | 0.00% | 0 |
24.05.16 | 12,150 | 220 | 107 | 0 | 0 | 0.00% | 0 |
24.05.14 | 12,110 | 40 | 32 | 0 | 0 | 0.00% | 0 |
24.05.13 | 12,110 | 0 | 13 | 0 | 0 | 0.00% | 0 |
24.05.10 | 12,225 | 115 | 40 | 0 | 0 | 0.00% | 0 |
24.05.09 | 12,230 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.05.08 | 12,245 | 15 | 513 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,140 | 105 | 52 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,155 | 15 | 160 | 0 | 0 | 0.00% | 0 |
24.05.02 | 12,240 | 85 | 329 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,100 | 140 | 622 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,045 | 155 | 4 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,060 | 15 | 1,017 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,170 | 110 | 45 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,005 | 165 | 20 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,975 | 30 | 107 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,795 | 180 | 1,108 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,900 | 105 | 2,865 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,655 | 245 | 361 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,770 | 115 | 1,329 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,045 | 275 | 104 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,125 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,250 | 125 | 78 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,230 | 20 | 916 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,260 | 30 | 645 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,195 | 65 | 69 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,350 | 155 | 78 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,155 | 195 | 3,882 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,460 | 305 | 958 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,645 | 185 | 208 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,645 | 0 | 8 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,645 | 0 | 403 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,745 | 100 | 390 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,760 | 15 | 127 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,695 | 65 | 504 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,635 | 60 | 363 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,635 | 0 | 2,337 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,355 | 280 | 827 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,300 | 55 | 442 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,420 | 120 | 175 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,270 | 150 | 442 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,485 | 215 | 947 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,425 | 60 | 1,824 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,245 | 180 | 470 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,160 | 85 | 33 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,210 | 50 | 22 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,120 | 90 | 256 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,000 | 120 | 51 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,090 | 90 | 3 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,265 | 175 | 974 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,095 | 170 | 143 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,045 | 50 | 151 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,775 | 270 | 8 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,000 | 225 | 228 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,040 | 40 | 1,931 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,110 | 70 | 336 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,045 | 65 | 121 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,035 | 10 | 237 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,170 | 135 | 9 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,095 | 75 | 5 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,850 | 245 | 70 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,805 | 45 | 8 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,900 | 95 | 430 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,815 | 85 | 177 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,820 | 5 | 1,787 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,535 | 285 | 14 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,690 | 155 | 411 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,705 | 15 | 226 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,410 | 295 | 2,481 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,185 | 225 | 126 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,135 | 50 | 101 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,195 | 50 | 1,088 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,165 | 30 | 227 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,880 | 285 | 305 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,065 | 185 | 77 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,030 | 35 | 57 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,065 | 35 | 478 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,210 | 145 | 831 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,205 | 5 | 228 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,295 | 90 | 1,114 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,590 | 295 | 44 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,570 | 20 | 4 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,665 | 95 | 3,708 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,855 | 190 | 164 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,855 | 0 | 1,064 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,925 | 70 | 13 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,000 | 75 | 177 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,050 | 50 | 1,246 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,915 | 135 | 1,832 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,030 | 115 | 68 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,435 | 405 | 776 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,495 | 60 | 582 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,135 | 360 | 324 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,040 | 95 | 145 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,105 | 65 | 1,444 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,105 | 0 | 77 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,225 | 120 | 308 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,955 | 270 | 471 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,975 | 20 | 43 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,980 | 5 | 330 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,730 | 250 | 46 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,655 | 75 | 897 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,820 | 165 | 226 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,820 | 0 | 33 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,750 | 70 | 20 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,515 | 235 | 85 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,655 | 140 | 1,948 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,765 | 110 | 15 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,805 | 40 | 16 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,780 | 25 | 57 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,960 | 180 | 307 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,765 | 195 | 304 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,595 | 170 | 23 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,475 | 120 | 30 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,600 | 125 | 122 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,585 | 15 | 82 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,620 | 35 | 101 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,660 | 40 | 65 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,655 | 5 | 77 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,400 | 255 | 201 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,545 | 145 | 59 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,605 | 60 | 189 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,300 | 305 | 408 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,005 | 295 | 804 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,030 | 25 | 40 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,265 | 235 | 16 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,410 | 145 | 508 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,550 | 140 | 1,058 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,085 | 535 | 385 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,885 | 1,200 | 1,008 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,690 | 195 | 13 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,245 | 445 | 3,958 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,270 | 25 | 526 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,580 | 310 | 292 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,535 | 60 | 1,259 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,460 | 75 | 229 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,945 | 485 | 40 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,295 | 350 | 1,039 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,115 | 180 | 1,706 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,220 | 105 | 987 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,575 | 355 | 2,669 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,885 | 310 | 930 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,945 | 60 | 83 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,780 | 165 | 39 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,860 | 80 | 137 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,035 | 175 | 12 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,740 | 295 | 172 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,430 | 310 | 274 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,535 | 105 | 1,699 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,685 | 150 | 564 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,455 | 230 | 52 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,950 | 495 | 490 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,960 | 10 | 170 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,980 | 20 | 22 | 0 | 0 | 0.00% | 0 |
23.09.25 | 12,275 | 295 | 709 | 0 | 0 | 0.00% | 0 |
23.09.22 | 12,320 | 45 | 253 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,550 | 230 | 24 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,510 | 40 | 112 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,575 | 65 | 267 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,670 | 95 | 1,231 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,480 | 190 | 7 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,225 | 255 | 36 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,325 | 100 | 29 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,575 | 250 | 1,551 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,695 | 120 | 208 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,600 | 95 | 144 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,905 | 305 | 910 | 0 | 0 | 0.00% | 0 |
23.09.06 | 13,125 | 220 | 2,644 | 0 | 0 | 0.00% | 0 |
23.09.05 | 13,070 | 55 | 1,623 | 0 | 0 | 0.00% | 0 |
23.09.04 | 13,085 | 15 | 1,145 | 0 | 0 | 0.00% | 0 |
23.09.01 | 13,345 | 260 | 1,904 | 0 | 0 | 0.00% | 0 |
23.08.31 | 13,300 | 45 | 418 | 0 | 0 | 0.00% | 0 |
23.08.30 | 13,305 | 5 | 663 | 0 | 0 | 0.00% | 0 |
23.08.29 | 13,260 | 45 | 46 | 0 | 0 | 0.00% | 0 |
23.08.28 | 13,165 | 95 | 569 | 0 | 0 | 0.00% | 0 |
23.08.25 | 13,195 | 30 | 32 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,895 | 300 | 764 | 0 | 0 | 0.00% | 0 |
23.08.23 | 13,090 | 195 | 328 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,865 | 225 | 440 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,725 | 140 | 566 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,825 | 100 | 498 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,595 | 230 | 1,964 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,975 | 380 | 4,491 | 0 | 0 | 0.00% | 0 |
23.08.14 | 13,180 | 205 | 2,219 | 0 | 0 | 0.00% | 0 |
23.08.11 | 13,310 | 130 | 3,670 | 0 | 0 | 0.00% | 0 |
23.08.10 | 13,320 | 10 | 1,801 | 0 | 0 | 0.00% | 0 |
23.08.09 | 13,100 | 220 | 7,039 | 0 | 0 | 0.00% | 0 |
23.08.08 | 13,080 | 20 | 2,260 | 0 | 0 | 0.00% | 0 |
23.08.07 | 13,560 | 480 | 4,713 | 0 | 0 | 0.00% | 0 |
23.08.04 | 13,700 | 140 | 3,070 | 0 | 0 | 0.00% | 0 |
23.08.03 | 13,650 | 50 | 1,195 | 0 | 0 | 0.00% | 0 |
23.08.02 | 14,120 | 470 | 4,074 | 0 | 0 | 0.00% | 0 |
23.08.01 | 14,155 | 35 | 5,776 | 0 | 0 | 0.00% | 0 |
23.07.31 | 13,795 | 360 | 3,505 | 0 | 0 | 0.00% | 0 |
23.07.28 | 13,460 | 340 | 9,661 | 0 | 0 | 0.00% | 0 |
23.07.27 | 14,260 | 800 | 9,184 | 0 | 0 | 0.00% | 0 |
23.07.26 | 14,755 | 495 | 25,498 | 0 | 0 | 0.00% | 0 |
23.07.25 | 14,340 | 415 | 10,439 | 0 | 0 | 0.00% | 0 |
23.07.24 | 13,985 | 355 | 5,715 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,730 | 255 | 3,371 | 0 | 0 | 0.00% | 0 |
23.07.20 | 13,805 | 75 | 10,433 | 0 | 0 | 0.00% | 0 |
23.07.19 | 13,560 | 245 | 237 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,250 | 310 | 588 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,235 | 15 | 1,734 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,105 | 130 | 3,330 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,890 | 215 | 2,427 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,985 | 95 | 3,223 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,820 | 165 | 4,264 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,860 | 40 | 4,979 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,930 | 70 | 6,119 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,085 | 155 | 2,317 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,070 | 15 | 2,480 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,020 | 50 | 232 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,600 | 420 | 1,936 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,435 | 165 | 3,394 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,405 | 30 | 2,842 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,650 | 245 | 1,922 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,650 | 0 | 3,151 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,600 | 50 | 300 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,730 | 130 | 3,171 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,710 | 20 | 2,208 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,820 | 110 | 215 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,875 | 55 | 970 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,905 | 30 | 2,824 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,705 | 200 | 1,703 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,705 | 0 | 1,605 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,030 | 325 | 2,139 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,870 | 160 | 1,646 | 0 | 0 | 0.00% | 0 |
23.06.12 | 12,830 | 40 | 1,298 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,600 | 230 | 514 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,675 | 75 | 433 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,430 | 245 | 1,236 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,320 | 110 | 481 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,180 | 140 | 1,333 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,245 | 65 | 438 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,120 | 125 | 1,690 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,990 | 130 | 1,078 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,025 | 35 | 581 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,135 | 110 | 23 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,145 | 10 | 6 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,965 | 180 | 722 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,790 | 175 | 221 | 0 | 0 | 0.00% | 0 |
23.05.19 | 11,840 | 50 | 1,481 | 0 | 0 | 0.00% | 0 |
23.05.18 | 11,735 | 105 | 544 | 0 | 0 | 0.00% | 0 |
23.05.17 | 11,595 | 140 | 365 | 0 | 0 | 0.00% | 0 |
23.05.16 | 11,480 | 115 | 3,210 | 0 | 0 | 0.00% | 0 |
23.05.15 | 11,480 | 0 | 1,604 | 0 | 0 | 0.00% | 0 |
23.05.12 | 11,575 | 95 | 1,709 | 0 | 0 | 0.00% | 0 |
23.05.11 | 11,755 | 180 | 1,195 | 0 | 0 | 0.00% | 0 |
23.05.10 | 11,815 | 60 | 309 | 0 | 0 | 0.00% | 0 |
23.05.09 | 11,945 | 130 | 2,107 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,015 | 70 | 1,216 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,045 | 30 | 3,707 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,380 | 335 | 665 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,245 | 135 | 717 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,365 | 120 | 1,665 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,030 | 415 | 1,495 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,165 | 135 | 953 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,305 | 140 | 2,284 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,390 | 85 | 3,531 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,555 | 165 | 644 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,745 | 190 | 1,843 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,735 | 10 | 6,894 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,640 | 95 | 1,151 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,590 | 50 | 3,256 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,330 | 235 | 1,052 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,525 | 195 | 9,513 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,960 | 435 | 4,969 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,680 | 280 | 4,771 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,090 | 590 | 1,227 | 0 | 0 | 0.00% | 0 |
23.04.07 | 11,800 | 290 | 558 | 0 | 0 | 0.00% | 0 |
23.04.06 | 11,895 | 95 | 1,987 | 0 | 0 | 0.00% | 0 |
23.04.05 | 11,635 | 260 | 821 | 0 | 0 | 0.00% | 0 |
23.04.04 | 11,865 | 230 | 1,922 | 0 | 0 | 0.00% | 0 |
23.04.03 | 11,680 | 185 | 1,414 | 0 | 0 | 0.00% | 0 |
23.03.31 | 11,520 | 160 | 650 | 0 | 0 | 0.00% | 0 |
23.03.30 | 11,425 | 95 | 2,483 | 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
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사