HANARO 200 TOP10
(407310) I 코스피 ETF 11.08 13:218,110 | 전일 | 8,055 | 고가 | 8,195 | 상한가 | 10,470 |
거래량 (주) |
62 |
55 0.68% | 시가 | 8,185 | 저가 | 8,100 | 하한가 | 5,640 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 8,095 | 40 | 134 | 0 | 0 | 0.00% | 1,450,000 |
24.11.06 | 8,250 | 155 | 231 | 0 | 0 | 0.00% | 1,450,000 |
24.11.05 | 8,335 | 85 | 219 | 0 | 0 | 0.00% | 1,450,000 |
24.11.04 | 8,115 | 220 | 295 | 0 | 0 | 0.00% | 1,450,000 |
24.11.01 | 8,140 | 25 | 216 | 0 | 0 | 0.00% | 1,450,000 |
24.10.31 | 8,290 | 150 | 1,467 | 0 | 0 | 0.00% | 1,450,000 |
24.10.30 | 8,295 | 10 | 7 | 0 | 0 | 0.00% | 1,450,000 |
24.10.29 | 8,445 | 150 | 274 | 0 | 0 | 0.00% | 1,450,000 |
24.10.28 | 8,265 | 180 | 320 | 0 | 0 | 0.00% | 1,450,000 |
24.10.25 | 8,295 | 30 | 364 | 0 | 0 | 0.00% | 1,450,000 |
24.10.24 | 8,370 | 75 | 366 | 0 | 0 | 0.00% | 1,450,000 |
24.10.23 | 8,225 | 145 | 167 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,465 | 240 | 1,042 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,355 | 110 | 421 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,410 | 55 | 94 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,530 | 120 | 209 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,645 | 115 | 233 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,570 | 75 | 173 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,610 | 40 | 126 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,575 | 35 | 909 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,570 | 5 | 165 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,580 | 10 | 481 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,425 | 155 | 657 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,405 | 20 | 112 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,505 | 100 | 687 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,690 | 185 | 465 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,725 | 35 | 296 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,575 | 150 | 206 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,665 | 90 | 441 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,505 | 160 | 631 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,430 | 75 | 861 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,350 | 80 | 207 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,270 | 80 | 321 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,270 | 0 | 371 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,055 | 215 | 135 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,095 | 40 | 327 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,075 | 20 | 833 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,120 | 45 | 546 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,135 | 15 | 135 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,185 | 50 | 542 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,435 | 250 | 402 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,580 | 145 | 280 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,565 | 15 | 618 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,435 | 130 | 115 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,465 | 30 | 429 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,480 | 15 | 414 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,485 | 5 | 94 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,465 | 20 | 133 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,450 | 15 | 123 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,335 | 115 | 1,031 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,240 | 95 | 77 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,160 | 80 | 36 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,330 | 170 | 114 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,150 | 180 | 439 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,085 | 65 | 617 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,140 | 55 | 316 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,070 | 70 | 71 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,970 | 100 | 98 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,050 | 80 | 79 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,945 | 105 | 153 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,670 | 275 | 500 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,295 | 625 | 1,001 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,565 | 270 | 94 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,555 | 10 | 171 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,525 | 30 | 138 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,650 | 110 | 87 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,455 | 195 | 110 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,520 | 65 | 721 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,510 | 10 | 210 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,550 | 40 | 207 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,540 | 10 | 121 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,635 | 95 | 703 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,660 | 25 | 1,138 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,795 | 135 | 228 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,860 | 65 | 235 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,960 | 100 | 907 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,960 | 0 | 125 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,065 | 105 | 1,960 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,955 | 110 | 345 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,920 | 35 | 373 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,935 | 15 | 250 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,935 | 0 | 418 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,820 | 115 | 504 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,790 | 30 | 1,546 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,725 | 65 | 525 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,770 | 45 | 310 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,675 | 95 | 26,596 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,655 | 20 | 570 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,690 | 35 | 268 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,615 | 75 | 721 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,600 | 15 | 323 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,670 | 70 | 648 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,790 | 120 | 490 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,790 | 0 | 294 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,685 | 105 | 3,058 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,590 | 95 | 1,593 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,615 | 25 | 116 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,725 | 110 | 311 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,590 | 135 | 1,072 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,615 | 25 | 116 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,505 | 110 | 91 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,630 | 125 | 2,120 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,470 | 160 | 865 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,335 | 135 | 97 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,350 | 15 | 135,968 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,205 | 145 | 1,507 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,255 | 50 | 10,905 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,445 | 190 | 225 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,650 | 205 | 600 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,675 | 25 | 125 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,595 | 80 | 592 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,690 | 95 | 83 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,710 | 20 | 1,436 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,525 | 185 | 503 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,595 | 70 | 83 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,595 | 0 | 38 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,665 | 70 | 419 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,625 | 40 | 81 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,530 | 95 | 88 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,575 | 45 | 245 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,480 | 95 | 94 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,660 | 180 | 627 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,675 | 15 | 101 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,565 | 110 | 97 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,610 | 45 | 103 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,615 | 5 | 279 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,560 | 55 | 725 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,520 | 135 | 73 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,535 | 15 | 304 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,640 | 105 | 17 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,480 | 160 | 261 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,530 | 50 | 147 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,330 | 200 | 1,148 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,490 | 160 | 129 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,335 | 155 | 273 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,470 | 135 | 433 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,595 | 125 | 203 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,615 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,635 | 20 | 432 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,600 | 35 | 326 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,620 | 20 | 243 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,605 | 15 | 109 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,690 | 85 | 72 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,535 | 155 | 283 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,715 | 180 | 601 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,825 | 110 | 117 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,900 | 75 | 25,854 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,930 | 30 | 2,174,897 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,980 | 50 | 222 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,940 | 40 | 133 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,940 | 0 | 567 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,890 | 50 | 700 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,910 | 20 | 508 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,770 | 140 | 91 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,690 | 80 | 266 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,855 | 165 | 461 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,670 | 185 | 102 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,935 | 265 | 596 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,900 | 35 | 1,307 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,935 | 35 | 129 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,785 | 150 | 2,955 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,875 | 90 | 27 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,745 | 130 | 293 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,590 | 155 | 656 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,645 | 55 | 770 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,745 | 100 | 89 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,650 | 95 | 883 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,630 | 20 | 62 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,480 | 150 | 105 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,615 | 135 | 84 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,625 | 10 | 401 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,700 | 75 | 83 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,610 | 90 | 381 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,665 | 55 | 75 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,695 | 30 | 1,157 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,690 | 5 | 488 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,565 | 125 | 590 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,525 | 40 | 579 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,625 | 100 | 269 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,505 | 120 | 246 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,525 | 20 | 118 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,410 | 115 | 438 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,490 | 80 | 397 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,560 | 70 | 11,064 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,095 | 465 | 1,239 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,035 | 60 | 502 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,970 | 65 | 110 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,025 | 40 | 294 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,855 | 170 | 697 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,740 | 115 | 109 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,785 | 45 | 89 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,755 | 30 | 655 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,750 | 5 | 273 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,790 | 40 | 476 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,770 | 20 | 1,522 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,760 | 10 | 874 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,955 | 195 | 296 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,050 | 95 | 870 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,030 | 20 | 1,422 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,150 | 120 | 597 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,110 | 40 | 65 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,225 | 115 | 186 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,255 | 30 | 467 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,285 | 30 | 91 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,345 | 60 | 65 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,365 | 20 | 60 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,620 | 255 | 436 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,665 | 45 | 31,440 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,445 | 220 | 240 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,350 | 95 | 626 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,365 | 15 | 2,483 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,335 | 30 | 438 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,460 | 125 | 93 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,280 | 180 | 214 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,245 | 35 | 34 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,280 | 35 | 145 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,995 | 285 | 158 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,920 | 75 | 99 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,055 | 135 | 271 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,015 | 40 | 60 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,055 | 40 | 80 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,870 | 185 | 251 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,905 | 35 | 57 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,895 | 10 | 73 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,005 | 110 | 92 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,005 | 0 | 101 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,190 | 185 | 492 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,155 | 35 | 75 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,070 | 85 | 58 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,020 | 50 | 140 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,015 | 5 | 3,624 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,125 | 110 | 75 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,050 | 75 | 500 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,085 | 35 | 621 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,025 | 60 | 1,218 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,990 | 35 | 106 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,015 | 25 | 16,181 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,040 | 30 | 790 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,795 | 245 | 1,279 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,685 | 110 | 59 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,655 | 30 | 3,130 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,780 | 125 | 88 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,765 | 15 | 2,877 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,885 | 120 | 175 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,150 | 265 | 2,324 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,670 | 480 | 2,135 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,575 | 95 | 89 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,325 | 250 | 2,430 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,345 | 20 | 21,508 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,485 | 140 | 318 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,525 | 25 | 173 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,485 | 40 | 37 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,710 | 225 | 268 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,950 | 240 | 75 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,765 | 185 | 560 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,805 | 40 | 440 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,945 | 140 | 227 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,160 | 215 | 206 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,150 | 10 | 177 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,110 | 40 | 847 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,170 | 60 | 124 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,260 | 90 | 87 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,125 | 135 | 86 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,990 | 135 | 275 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,055 | 65 | 185 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,085 | 30 | 153 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,905 | 180 | 142 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,100 | 195 | 3,395 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,095 | 5 | 163 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,175 | 80 | 202 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,290 | 115 | 42 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,310 | 20 | 431 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,510 | 200 | 219 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,480 | 30 | 117 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,585 | 105 | 146 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,645 | 60 | 362 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,540 | 105 | 166 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,315 | 225 | 392 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,365 | 50 | 651 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,425 | 60 | 263 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,425 | 0 | 275 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,515 | 90 | 730,754 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,570 | 55 | 247 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,660 | 90 | 182 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,640 | 20 | 83 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,505 | 135 | 1,054 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,610 | 105 | 39,232 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,635 | 25 | 90 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,565 | 70 | 169 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,555 | 10 | 256 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,475 | 80 | 179 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,640 | 165 | 65,133 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,420 | 220 | 70 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,555 | 135 | 811,183 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,425 | 130 | 774 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,450 | 25 | 3,060 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,480 | 30 | 18,373 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,580 | 100 | 191 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,620 | 40 | 164 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,760 | 140 | 436 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,795 | 35 | 182 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,865 | 70 | 158 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,700 | 165 | 113 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,720 | 20 | 62 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,835 | 115 | 683 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,890 | 55 | 203 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,855 | 35 | 1,250 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,145 | 290 | 221 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,110 | 35 | 472 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,050 | 60 | 156 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,955 | 100 | 667 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,010 | 55 | 204 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,130 | 120 | 9,665 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,125 | 5 | 1,147 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,840 | 285 | 4,562 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,740 | 100 | 3,194 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,765 | 25 | 71 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,755 | 10 | 629 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,695 | 60 | 9,138 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,725 | 30 | 561 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,580 | 145 | 332 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,525 | 55 | 156 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,430 | 95 | 787 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,375 | 55 | 499 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,420 | 45 | 120 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,540 | 120 | 336 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,535 | 5 | 113 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,615 | 80 | 1,204 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,605 | 10 | 1,240 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,440 | 165 | 707 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,400 | 40 | 161 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,375 | 25 | 93 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,485 | 110 | 388 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,495 | 10 | 4,550 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,405 | 90 | 735 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,505 | 100 | 2,480 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,455 | 50 | 820 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,520 | 65 | 1,384 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,545 | 25 | 113 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,675 | 130 | 941 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,605 | 70 | 343 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,665 | 60 | 182 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,680 | 15 | 1,079 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,680 | 0 | 260 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,690 | 10 | 344 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,540 | 150 | 486 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,645 | 105 | 341 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,640 | 5 | 45 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,605 | 35 | 178 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,535 | 70 | 84 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,585 | 50 | 58,356 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,590 | 5 | 100 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,545 | 45 | 281 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,540 | 5 | 522 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,535 | 5 | 8,302 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,535 | 0 | 1,299 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,515 | 20 | 440 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,460 | 55 | 1,014 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,445 | 15 | 99 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,370 | 75 | 89 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,260 | 110 | 62 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,270 | 10 | 169 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,285 | 15 | 96 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,280 | 5 | 268 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,340 | 60 | 114 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,315 | 25 | 1,154 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,335 | 20 | 349 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,240 | 95 | 922 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,280 | 40 | 177 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,365 | 85 | 87 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,290 | 75 | 49,087 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,255 | 35 | 54 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,305 | 35 | 322 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,245 | 60 | 349 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,355 | 110 | 80 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,350 | 5 | 171 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,430 | 80 | 123 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,460 | 30 | 950 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,520 | 60 | 219 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,535 | 15 | 479 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,620 | 85 | 287 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,645 | 35 | 292 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,585 | 60 | 25,802 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,645 | 60 | 229 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,410 | 235 | 22,703 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,265 | 145 | 277 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,235 | 30 | 113 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,345 | 110 | 375 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,275 | 70 | 781 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,270 | 5 | 224 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,355 | 85 | 63 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,230 | 125 | 357 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,240 | 10 | 176 | 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
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
8
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
9
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
-
10
한국파마(032300) 소폭 상승세 +3.26%, 외국계 매수 유입, 4거래일만에 반등
11.08 13:42
더보기 >