HANARO Fn골프테마
(407300) I 코스피 ETF 11.22 14:165,375 | 전일 | 5,300 | 고가 | 5,385 | 상한가 | 6,890 |
거래량 (주) |
235 |
75 1.42% | 시가 | 5,355 | 저가 | 5,355 | 하한가 | 3,710 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 5,305 | 5 | 36 | 0 | 0 | 0.00% | 350,000 |
24.11.20 | 5,325 | 20 | 16 | 0 | 0 | 0.00% | 350,000 |
24.11.19 | 5,325 | 0 | 83 | 0 | 0 | 0.00% | 350,000 |
24.11.18 | 5,300 | 25 | 618 | 0 | 0 | 0.00% | 350,000 |
24.11.15 | 5,245 | 55 | 262 | 0 | 0 | 0.00% | 350,000 |
24.11.14 | 5,215 | 25 | 498 | 0 | 0 | 0.00% | 350,000 |
24.11.13 | 5,305 | 90 | 49 | 0 | 0 | 0.00% | 350,000 |
24.11.12 | 5,400 | 95 | 131 | 0 | 0 | 0.00% | 350,000 |
24.11.11 | 5,515 | 115 | 969 | 0 | 0 | 0.00% | 350,000 |
24.11.08 | 5,585 | 70 | 320 | 0 | 0 | 0.00% | 350,000 |
24.11.07 | 5,570 | 15 | 961 | 0 | 0 | 0.00% | 550,000 |
24.11.06 | 5,630 | 60 | 340 | 0 | 0 | 0.00% | 0 |
24.11.05 | 5,590 | 40 | 17 | 0 | 0 | 0.00% | 0 |
24.11.04 | 5,575 | 15 | 1,044 | 0 | 0 | 0.00% | 0 |
24.11.01 | 5,645 | 70 | 45 | 0 | 0 | 0.00% | 0 |
24.10.31 | 5,680 | 35 | 17,235 | 0 | 0 | 0.00% | 0 |
24.10.30 | 5,665 | 15 | 411 | 0 | 0 | 0.00% | 0 |
24.10.29 | 5,615 | 50 | 212 | 0 | 0 | 0.00% | 0 |
24.10.28 | 5,555 | 60 | 115 | 0 | 0 | 0.00% | 0 |
24.10.25 | 5,610 | 55 | 7 | 0 | 0 | 0.00% | 0 |
24.10.24 | 5,625 | 15 | 505 | 0 | 0 | 0.00% | 0 |
24.10.23 | 5,615 | 10 | 16 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,675 | 60 | 18 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,705 | 30 | 14 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,730 | 25 | 0 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,710 | 20 | 125 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,725 | 15 | 159 | 0 | 0 | 0.00% | 0 |
24.10.15 | 5,715 | 10 | 211 | 0 | 0 | 0.00% | 0 |
24.10.14 | 5,665 | 50 | 362 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,755 | 90 | 108 | 0 | 0 | 0.00% | 0 |
24.10.10 | 5,735 | 20 | 38 | 0 | 0 | 0.00% | 0 |
24.10.08 | 5,850 | 115 | 223 | 0 | 0 | 0.00% | 0 |
24.10.07 | 5,760 | 90 | 153 | 0 | 0 | 0.00% | 0 |
24.10.04 | 5,805 | 45 | 155 | 0 | 0 | 0.00% | 0 |
24.10.02 | 5,865 | 60 | 334 | 0 | 0 | 0.00% | 0 |
24.09.30 | 5,945 | 80 | 93 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,865 | 80 | 218 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,785 | 80 | 420 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,790 | 5 | 208 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,690 | 100 | 91 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,745 | 55 | 125 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,725 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.09.19 | 5,740 | 15 | 127 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,660 | 80 | 140 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,610 | 50 | 6 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,645 | 35 | 31 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,645 | 0 | 95 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,600 | 45 | 32 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,675 | 75 | 51 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,605 | 70 | 122 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,755 | 150 | 92 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,650 | 105 | 834 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,690 | 40 | 156 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,690 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,695 | 5 | 505 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,715 | 20 | 4,116 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,665 | 50 | 92 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,665 | 0 | 11 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,650 | 15 | 175 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,620 | 30 | 24 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,595 | 25 | 755 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,595 | 0 | 300 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,645 | 50 | 6 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,570 | 75 | 238 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,570 | 0 | 101 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,625 | 55 | 35 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,510 | 115 | 100 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,455 | 55 | 37 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,430 | 25 | 8 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,345 | 85 | 42 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,160 | 185 | 71 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,720 | 560 | 2,089 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,875 | 155 | 44 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,810 | 65 | 26 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,735 | 75 | 152 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,780 | 45 | 127 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,835 | 55 | 189 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,785 | 50 | 147 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,840 | 55 | 63 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,860 | 20 | 41 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,925 | 65 | 134 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,910 | 15 | 90 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,025 | 115 | 71 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,095 | 70 | 121 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,970 | 125 | 1,934 | 0 | 0 | 0.00% | 0 |
24.07.16 | 6,000 | 30 | 63 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,995 | 5 | 48 | 0 | 0 | 0.00% | 0 |
24.07.12 | 6,005 | 10 | 55 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,950 | 55 | 149 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,945 | 5 | 233 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,895 | 50 | 697 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,820 | 75 | 179 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,780 | 40 | 547 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,735 | 45 | 706 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,780 | 45 | 304 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,840 | 60 | 107 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,860 | 20 | 1,367 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,755 | 105 | 293 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,825 | 70 | 111 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,850 | 25 | 1,062 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,825 | 25 | 23 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,870 | 45 | 135 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,905 | 35 | 5,051 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,890 | 15 | 3,091 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,820 | 70 | 121 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,875 | 55 | 1,033 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,865 | 10 | 537 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,875 | 10 | 340 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,825 | 50 | 586 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,785 | 40 | 810 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,730 | 55 | 43 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,740 | 10 | 46 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,760 | 20 | 2,169 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,735 | 25 | 10,879 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,840 | 105 | 61 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,815 | 25 | 1,067 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,705 | 110 | 3,047 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,745 | 40 | 2,166 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,875 | 130 | 175 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,905 | 30 | 17 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,750 | 155 | 245 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,815 | 65 | 63 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,860 | 45 | 93 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,845 | 15 | 125 | 0 | 0 | 0.00% | 0 |
24.05.21 | 5,880 | 35 | 198 | 0 | 0 | 0.00% | 0 |
24.05.20 | 5,870 | 10 | 559 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,860 | 10 | 438 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,830 | 30 | 164 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,790 | 40 | 300 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,840 | 50 | 10 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,855 | 15 | 100 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,850 | 5 | 20 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,830 | 20 | 23 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,780 | 50 | 105 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,760 | 20 | 5 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,755 | 5 | 267 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,755 | 0 | 229 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,760 | 115 | 114 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,760 | 0 | 28 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,730 | 30 | 311 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,685 | 45 | 32 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,680 | 5 | 23 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,485 | 195 | 139 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,555 | 70 | 118 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,480 | 75 | 1,515 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,515 | 35 | 1,022 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,570 | 55 | 532 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,595 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,680 | 85 | 510 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,785 | 105 | 249 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,825 | 40 | 295 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,880 | 55 | 273 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,925 | 45 | 160 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,955 | 30 | 15 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,045 | 90 | 227 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,120 | 75 | 683 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,030 | 90 | 394 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,105 | 75 | 287 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,110 | 5 | 281 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,145 | 35 | 8 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,080 | 65 | 564 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,120 | 40 | 105 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,130 | 10 | 67 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,080 | 50 | 1,074 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,080 | 0 | 104 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,105 | 25 | 70 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,080 | 25 | 34 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,235 | 155 | 584 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,125 | 110 | 343 | 0 | 0 | 0.00% | 0 |
24.03.13 | 6,125 | 0 | 340 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,120 | 5 | 314 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,045 | 75 | 102 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,000 | 45 | 128 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,040 | 40 | 26 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,090 | 50 | 375 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,150 | 60 | 133 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,140 | 10 | 853 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,185 | 45 | 45 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,065 | 120 | 4 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,175 | 110 | 160 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,285 | 110 | 235 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,305 | 20 | 483 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,310 | 5 | 1,911 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,310 | 0 | 96 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,400 | 90 | 5,320 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,265 | 135 | 813 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,175 | 90 | 937 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,155 | 20 | 111 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,245 | 90 | 1,014 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,265 | 20 | 739 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,250 | 15 | 126 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,140 | 110 | 333 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,170 | 30 | 599 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,200 | 30 | 328 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,060 | 140 | 1,011 | 0 | 0 | 0.00% | 0 |
24.02.01 | 5,910 | 150 | 71 | 0 | 0 | 0.00% | 0 |
24.01.31 | 5,910 | 0 | 168 | 0 | 0 | 0.00% | 0 |
24.01.30 | 5,890 | 20 | 1,510 | 0 | 0 | 0.00% | 0 |
24.01.29 | 5,750 | 140 | 642 | 0 | 0 | 0.00% | 0 |
24.01.26 | 5,720 | 30 | 256 | 0 | 0 | 0.00% | 0 |
24.01.25 | 5,675 | 45 | 721 | 0 | 0 | 0.00% | 0 |
24.01.24 | 5,665 | 10 | 23 | 0 | 0 | 0.00% | 0 |
24.01.23 | 5,665 | 0 | 4,181 | 0 | 0 | 0.00% | 0 |
24.01.22 | 5,680 | 15 | 755 | 0 | 0 | 0.00% | 0 |
24.01.19 | 5,655 | 25 | 270 | 0 | 0 | 0.00% | 0 |
24.01.18 | 5,685 | 30 | 247 | 0 | 0 | 0.00% | 0 |
24.01.17 | 5,825 | 140 | 1,748 | 0 | 0 | 0.00% | 0 |
24.01.16 | 5,875 | 50 | 468 | 0 | 0 | 0.00% | 0 |
24.01.15 | 5,940 | 65 | 53 | 0 | 0 | 0.00% | 0 |
24.01.12 | 5,980 | 40 | 87 | 0 | 0 | 0.00% | 0 |
24.01.11 | 5,960 | 20 | 75 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,025 | 65 | 357 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,000 | 25 | 180 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,015 | 15 | 75 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,040 | 25 | 118 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,065 | 25 | 242 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,155 | 90 | 194 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,215 | 60 | 239 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,130 | 85 | 370 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,050 | 80 | 401 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,095 | 45 | 460 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,095 | 0 | 408 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,135 | 40 | 2,202 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,080 | 55 | 197 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,115 | 35 | 58 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,030 | 85 | 681 | 0 | 0 | 0.00% | 0 |
23.12.15 | 5,990 | 40 | 1,503 | 0 | 0 | 0.00% | 0 |
23.12.14 | 5,935 | 55 | 1,206 | 0 | 0 | 0.00% | 0 |
23.12.13 | 5,965 | 30 | 45 | 0 | 0 | 0.00% | 0 |
23.12.12 | 5,960 | 5 | 211 | 0 | 0 | 0.00% | 0 |
23.12.11 | 5,960 | 0 | 101 | 0 | 0 | 0.00% | 0 |
23.12.08 | 5,925 | 35 | 87 | 0 | 0 | 0.00% | 0 |
23.12.07 | 5,925 | 0 | 651 | 0 | 0 | 0.00% | 0 |
23.12.06 | 5,925 | 0 | 1,022 | 0 | 0 | 0.00% | 0 |
23.12.05 | 5,920 | 5 | 104 | 0 | 0 | 0.00% | 0 |
23.12.04 | 5,910 | 10 | 295 | 0 | 0 | 0.00% | 0 |
23.12.01 | 5,905 | 5 | 15 | 0 | 0 | 0.00% | 0 |
23.11.30 | 5,915 | 10 | 87 | 0 | 0 | 0.00% | 0 |
23.11.29 | 5,975 | 60 | 142 | 0 | 0 | 0.00% | 0 |
23.11.28 | 5,940 | 35 | 60 | 0 | 0 | 0.00% | 0 |
23.11.27 | 5,970 | 30 | 22 | 0 | 0 | 0.00% | 0 |
23.11.24 | 5,970 | 0 | 510 | 0 | 0 | 0.00% | 0 |
23.11.23 | 5,980 | 10 | 24 | 0 | 0 | 0.00% | 0 |
23.11.22 | 5,995 | 15 | 185 | 0 | 0 | 0.00% | 0 |
23.11.21 | 5,945 | 50 | 115 | 0 | 0 | 0.00% | 0 |
23.11.20 | 5,905 | 40 | 567 | 0 | 0 | 0.00% | 0 |
23.11.17 | 5,965 | 60 | 88 | 0 | 0 | 0.00% | 0 |
23.11.16 | 5,950 | 15 | 101 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,865 | 85 | 76 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,875 | 25 | 180 | 0 | 0 | 0.00% | 0 |
23.11.10 | 5,980 | 105 | 24 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,025 | 45 | 64 | 0 | 0 | 0.00% | 0 |
23.11.08 | 5,925 | 100 | 145 | 0 | 0 | 0.00% | 0 |
23.11.07 | 5,880 | 45 | 345 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,790 | 90 | 200 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,655 | 135 | 149 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,610 | 45 | 18 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,630 | 20 | 21 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,670 | 40 | 30 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,615 | 55 | 97 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,620 | 5 | 111 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,795 | 175 | 1,757 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,780 | 15 | 7 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,715 | 65 | 93 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,775 | 60 | 145 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,900 | 125 | 279 | 0 | 0 | 0.00% | 0 |
23.10.19 | 5,995 | 95 | 132 | 0 | 0 | 0.00% | 0 |
23.10.18 | 5,990 | 5 | 3 | 0 | 0 | 0.00% | 0 |
23.10.17 | 5,965 | 25 | 85 | 0 | 0 | 0.00% | 0 |
23.10.16 | 5,985 | 20 | 281 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,055 | 70 | 53 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,010 | 45 | 54 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,950 | 60 | 269 | 0 | 0 | 0.00% | 0 |
23.10.10 | 5,995 | 45 | 332 | 0 | 0 | 0.00% | 0 |
23.10.06 | 5,980 | 15 | 3 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,010 | 30 | 367 | 0 | 0 | 0.00% | 0 |
23.10.04 | 6,095 | 85 | 218 | 0 | 0 | 0.00% | 0 |
23.09.27 | 6,150 | 55 | 26 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,230 | 80 | 102 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,260 | 30 | 41 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,320 | 60 | 115 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,470 | 150 | 35 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,480 | 10 | 16 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,500 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,490 | 10 | 1,591 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,385 | 105 | 1,530 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,375 | 10 | 21 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,380 | 5 | 60 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,445 | 65 | 374 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,385 | 60 | 1,822 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,315 | 70 | 101 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,375 | 60 | 68 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,410 | 35 | 518 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,450 | 40 | 6,958 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,335 | 115 | 54 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,355 | 20 | 420 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,385 | 30 | 1,202 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,395 | 10 | 37 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,385 | 10 | 20 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,185 | 200 | 855 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,195 | 10 | 561 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,185 | 10 | 377 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,180 | 5 | 51 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,190 | 10 | 6,447 | 0 | 0 | 0.00% | 0 |
23.08.21 | 6,180 | 10 | 1,070 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,310 | 130 | 785 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,370 | 60 | 471 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,595 | 225 | 238 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,585 | 10 | 87 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,650 | 65 | 915 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,515 | 135 | 1,188 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,475 | 40 | 83 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,460 | 15 | 114 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,515 | 55 | 154 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,410 | 105 | 188 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,500 | 90 | 4,869 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,555 | 55 | 150 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,540 | 15 | 962 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,335 | 205 | 1,573 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,225 | 110 | 370 | 0 | 0 | 0.00% | 0 |
23.07.27 | 6,285 | 60 | 290 | 0 | 0 | 0.00% | 0 |
23.07.26 | 6,400 | 115 | 13,824 | 0 | 0 | 0.00% | 0 |
23.07.25 | 6,330 | 70 | 437 | 0 | 0 | 0.00% | 0 |
23.07.24 | 6,265 | 65 | 1,314 | 0 | 0 | 0.00% | 0 |
23.07.21 | 6,250 | 15 | 7,353 | 0 | 0 | 0.00% | 0 |
23.07.20 | 6,240 | 10 | 4,867 | 0 | 0 | 0.00% | 0 |
23.07.19 | 6,280 | 40 | 216 | 0 | 0 | 0.00% | 0 |
23.07.18 | 6,350 | 70 | 507 | 0 | 0 | 0.00% | 0 |
23.07.17 | 6,395 | 45 | 952 | 0 | 0 | 0.00% | 0 |
23.07.14 | 6,380 | 15 | 198 | 0 | 0 | 0.00% | 0 |
23.07.13 | 6,330 | 50 | 957 | 0 | 0 | 0.00% | 0 |
23.07.12 | 6,305 | 25 | 403 | 0 | 0 | 0.00% | 0 |
23.07.11 | 6,190 | 115 | 929 | 0 | 0 | 0.00% | 0 |
23.07.10 | 6,150 | 40 | 415 | 0 | 0 | 0.00% | 0 |
23.07.07 | 6,250 | 100 | 382 | 0 | 0 | 0.00% | 0 |
23.07.06 | 6,375 | 125 | 1,042 | 0 | 0 | 0.00% | 0 |
23.07.05 | 6,400 | 25 | 237 | 0 | 0 | 0.00% | 0 |
23.07.04 | 6,470 | 70 | 616 | 0 | 0 | 0.00% | 0 |
23.07.03 | 6,420 | 50 | 4,908 | 0 | 0 | 0.00% | 0 |
23.06.30 | 6,340 | 80 | 403 | 0 | 0 | 0.00% | 0 |
23.06.29 | 6,450 | 110 | 504 | 0 | 0 | 0.00% | 0 |
23.06.28 | 6,475 | 25 | 64 | 0 | 0 | 0.00% | 0 |
23.06.27 | 6,425 | 50 | 148 | 0 | 0 | 0.00% | 0 |
23.06.26 | 6,440 | 15 | 425 | 0 | 0 | 0.00% | 0 |
23.06.23 | 6,565 | 125 | 500 | 0 | 0 | 0.00% | 0 |
23.06.22 | 6,495 | 70 | 353 | 0 | 0 | 0.00% | 0 |
23.06.21 | 6,535 | 40 | 125 | 0 | 0 | 0.00% | 0 |
23.06.20 | 6,500 | 35 | 2,092 | 0 | 0 | 0.00% | 0 |
23.06.19 | 6,445 | 55 | 274 | 0 | 0 | 0.00% | 0 |
23.06.16 | 6,350 | 95 | 727 | 0 | 0 | 0.00% | 0 |
23.06.15 | 6,420 | 70 | 179 | 0 | 0 | 0.00% | 0 |
23.06.14 | 6,425 | 5 | 754 | 0 | 0 | 0.00% | 0 |
23.06.13 | 6,435 | 10 | 1,179 | 0 | 0 | 0.00% | 0 |
23.06.12 | 6,530 | 95 | 577 | 0 | 0 | 0.00% | 0 |
23.06.09 | 6,430 | 100 | 240 | 0 | 0 | 0.00% | 0 |
23.06.08 | 6,445 | 15 | 1,802 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,345 | 100 | 1,538 | 0 | 0 | 0.00% | 0 |
23.06.05 | 6,295 | 50 | 727 | 0 | 0 | 0.00% | 0 |
23.06.02 | 6,185 | 110 | 3,454 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,175 | 10 | 93 | 0 | 0 | 0.00% | 0 |
23.05.31 | 6,220 | 45 | 271 | 0 | 0 | 0.00% | 0 |
23.05.30 | 6,210 | 10 | 19,488 | 0 | 0 | 0.00% | 0 |
23.05.26 | 6,265 | 55 | 585 | 0 | 0 | 0.00% | 0 |
23.05.25 | 6,360 | 95 | 288 | 0 | 0 | 0.00% | 0 |
23.05.24 | 6,385 | 25 | 101 | 0 | 0 | 0.00% | 0 |
23.05.23 | 6,365 | 20 | 299 | 0 | 0 | 0.00% | 0 |
23.05.22 | 6,300 | 65 | 663 | 0 | 0 | 0.00% | 0 |
23.05.19 | 6,245 | 55 | 2,544 | 0 | 0 | 0.00% | 0 |
23.05.18 | 6,275 | 30 | 369 | 0 | 0 | 0.00% | 0 |
23.05.17 | 6,255 | 20 | 436 | 0 | 0 | 0.00% | 0 |
23.05.16 | 6,235 | 20 | 197 | 0 | 0 | 0.00% | 0 |
23.05.15 | 6,250 | 15 | 546 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,300 | 50 | 204 | 0 | 0 | 0.00% | 0 |
23.05.11 | 6,265 | 35 | 1,164 | 0 | 0 | 0.00% | 0 |
23.05.10 | 6,295 | 30 | 243 | 0 | 0 | 0.00% | 0 |
23.05.09 | 6,315 | 20 | 481 | 0 | 0 | 0.00% | 0 |
23.05.08 | 6,275 | 40 | 1,051 | 0 | 0 | 0.00% | 0 |
23.05.04 | 6,250 | 25 | 644 | 0 | 0 | 0.00% | 0 |
23.05.03 | 6,320 | 70 | 246 | 0 | 0 | 0.00% | 0 |
23.05.02 | 6,270 | 50 | 421 | 0 | 0 | 0.00% | 0 |
23.04.28 | 6,285 | 15 | 526 | 0 | 0 | 0.00% | 0 |
23.04.27 | 6,355 | 15 | 230 | 0 | 0 | 0.00% | 0 |
23.04.26 | 6,400 | 45 | 697 | 0 | 0 | 0.00% | 0 |
23.04.25 | 6,460 | 60 | 474 | 0 | 0 | 0.00% | 0 |
23.04.24 | 6,500 | 40 | 2,137 | 0 | 0 | 0.00% | 0 |
23.04.21 | 6,530 | 30 | 1,161 | 0 | 0 | 0.00% | 0 |
23.04.20 | 6,650 | 120 | 1,452 | 0 | 0 | 0.00% | 0 |
23.04.19 | 6,600 | 50 | 298 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,630 | 30 | 1,024 | 0 | 0 | 0.00% | 0 |
23.04.17 | 6,585 | 45 | 1,234 | 0 | 0 | 0.00% | 0 |
23.04.14 | 6,550 | 35 | 553 | 0 | 0 | 0.00% | 0 |
23.04.13 | 6,520 | 30 | 1,019 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,450 | 70 | 353 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,375 | 75 | 3,832 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,400 | 25 | 16,381 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,395 | 5 | 1,380 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,520 | 125 | 364 | 0 | 0 | 0.00% | 0 |
23.04.05 | 6,560 | 40 | 624 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,525 | 35 | 636 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,550 | 25 | 172 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,460 | 90 | 5,828 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,435 | 25 | 94 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
디지틀조선(033130) 소폭 상승세 +4.16%
-
4
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
5
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
6
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
7
[포토] 서울머니쇼 플러스 찾은 관람객들
-
8
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
9
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
10
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등