SOL 200 Top10
(411540) I 코스피 ETF 11.21 15:328,060 | 전일 | 8,050 | 고가 | 8,115 | 상한가 | 10,475 |
거래량 (주) |
123 |
10 0.12% | 시가 | 8,050 | 저가 | 8,050 | 하한가 | 5,645 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,050 | 10 | 123 | 0 | 91,000 | 10.11% | 809,000 |
24.11.20 | 7,980 | 70 | 316 | 0 | 91,000 | 10.11% | 809,000 |
24.11.19 | 7,955 | 25 | 52 | 0 | 91,000 | 10.11% | 809,000 |
24.11.18 | 7,800 | 155 | 792 | 0 | 91,000 | 10.11% | 809,000 |
24.11.15 | 7,955 | 155 | 194 | 0 | 91,000 | 10.11% | 809,000 |
24.11.14 | 7,875 | 5 | 564 | 0 | 91,000 | 10.11% | 809,000 |
24.11.13 | 8,095 | 220 | 121 | 0 | 91,000 | 10.11% | 809,000 |
24.11.12 | 8,210 | 115 | 7,710 | 0 | 91,000 | 7.00% | 1,209,000 |
24.11.11 | 8,230 | 20 | 493 | 0 | 91,000 | 6.50% | 1,309,000 |
24.11.08 | 8,240 | 10 | 168 | 0 | 91,000 | 6.50% | 1,309,000 |
24.11.07 | 8,280 | 40 | 185 | 91,000 | 91,000 | 6.50% | 1,309,000 |
24.11.06 | 8,440 | 160 | 153 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,520 | 80 | 627 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,290 | 230 | 136 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,290 | 0 | 9,739 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,450 | 160 | 148 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,485 | 20 | 3,596 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,605 | 120 | 923 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,465 | 140 | 1,392 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,475 | 10 | 721 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,575 | 100 | 1,204 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,405 | 170 | 22 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,620 | 215 | 2,559 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,545 | 75 | 549 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,560 | 15 | 12,502 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,720 | 160 | 644 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,825 | 105 | 5,757 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,775 | 50 | 8,599 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,780 | 5 | 1,676 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,780 | 0 | 5,757 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,755 | 25 | 3,413 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,770 | 15 | 244 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,605 | 165 | 304 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,585 | 20 | 239 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,720 | 135 | 5,112 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,865 | 145 | 1,672 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,960 | 95 | 160 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,750 | 210 | 1,454 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,800 | 50 | 466 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,705 | 95 | 3,964 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,610 | 95 | 200 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,545 | 65 | 796 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,435 | 110 | 2,101 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,450 | 15 | 77 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,240 | 210 | 360 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,265 | 25 | 338 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,265 | 0 | 2,944 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,270 | 5 | 320 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,345 | 75 | 111 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,350 | 5 | 1,548 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,585 | 235 | 740 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,750 | 165 | 2,187 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,705 | 45 | 723 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,635 | 70 | 141 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,600 | 35 | 365 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,580 | 20 | 58 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,665 | 85 | 857 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,585 | 80 | 606 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,635 | 50 | 3,088 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,495 | 140 | 261 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,400 | 95 | 135 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,390 | 10 | 1,474 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,500 | 110 | 1,884 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,290 | 210 | 550 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,250 | 40 | 821 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,310 | 60 | 866 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,255 | 55 | 382 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,100 | 155 | 1,461 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,250 | 150 | 906 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,105 | 145 | 473 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,815 | 290 | 922 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,460 | 645 | 968 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,755 | 295 | 503 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,730 | 25 | 8,656 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,730 | 0 | 97 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,800 | 55 | 216 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,655 | 145 | 201 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,675 | 20 | 967 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,710 | 35 | 2,356 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,720 | 10 | 287 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,725 | 5 | 625 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,820 | 95 | 1,076 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,890 | 70 | 2,279 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,975 | 85 | 3,032 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,040 | 65 | 699 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,130 | 90 | 494 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,185 | 55 | 2,570 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,270 | 85 | 2,668 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,135 | 135 | 758 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,095 | 40 | 1,411 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,115 | 20 | 2,733 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,135 | 20 | 14,405 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,015 | 120 | 12,380 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,950 | 65 | 546 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,895 | 55 | 669 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,970 | 75 | 2,064 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,815 | 155 | 956 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,855 | 40 | 612 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,875 | 20 | 1,200 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,815 | 60 | 57 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,775 | 40 | 1,471 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,840 | 65 | 1,533 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,960 | 120 | 136,487 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,985 | 25 | 3,916 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,860 | 125 | 6,061 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,790 | 70 | 2,609 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,830 | 40 | 180 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,845 | 15 | 340 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,780 | 65 | 1,500 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,775 | 5 | 679 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,710 | 65 | 423 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,800 | 90 | 1,081 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,655 | 145 | 647 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,515 | 140 | 287 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,535 | 20 | 122,244 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,340 | 195 | 3,974 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,400 | 60 | 348 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,610 | 210 | 1,169 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,810 | 200 | 476 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,865 | 55 | 185 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,750 | 115 | 609 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,860 | 110 | 1,696 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,845 | 15 | 2,115 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,720 | 125 | 788 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,785 | 65 | 742 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,755 | 30 | 1,230 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,855 | 100 | 6,733 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,750 | 105 | 4,479 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,730 | 20 | 1,316 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,735 | 5 | 1,110 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,655 | 80 | 876 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,790 | 135 | 183 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,840 | 50 | 3,626 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,715 | 125 | 1,575 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,805 | 90 | 54 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,770 | 35 | 420 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,725 | 45 | 1,664 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,700 | 125 | 2,405 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,670 | 30 | 491 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,805 | 135 | 773 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,610 | 195 | 1,371 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,680 | 70 | 1,159 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,515 | 165 | 1,964 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,655 | 140 | 1,519 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,525 | 130 | 697 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,600 | 75 | 16,455 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,800 | 200 | 184 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,775 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,835 | 60 | 2,562 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,760 | 75 | 258 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,810 | 50 | 252 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,765 | 45 | 4,300 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,895 | 130 | 229 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,695 | 200 | 437 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,925 | 230 | 444 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,965 | 40 | 705 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,070 | 105 | 1,808 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,090 | 20 | 269 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,140 | 50 | 251 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,090 | 50 | 613 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,105 | 15 | 2,994 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,095 | 10 | 565 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,115 | 20 | 4,834 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,925 | 190 | 3,076 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,905 | 20 | 372 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,025 | 120 | 567 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,875 | 150 | 13,007 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,050 | 175 | 442 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,105 | 55 | 372 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,120 | 15 | 2,818 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,940 | 180 | 735 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,050 | 110 | 2,290 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,915 | 135 | 4,853 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,795 | 120 | 1,457 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,805 | 10 | 1,501 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,950 | 145 | 4,378 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,825 | 125 | 3,116 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,815 | 10 | 3,244 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,655 | 160 | 1,376 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,775 | 120 | 326 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,825 | 50 | 1,180 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,855 | 30 | 1,912 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,820 | 35 | 1,103 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,825 | 5 | 630 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,905 | 80 | 841 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,860 | 45 | 4,459 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,720 | 140 | 2,040 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,735 | 15 | 291 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,830 | 95 | 444 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,695 | 135 | 4,049 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,680 | 15 | 3,109 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,570 | 110 | 4,005 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,690 | 120 | 2,208 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,735 | 45 | 3,693 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,275 | 460 | 14,897 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,180 | 95 | 2,907 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,140 | 40 | 293 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,165 | 15 | 1,959 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,000 | 165 | 5,393 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,915 | 85 | 605 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,925 | 10 | 1,062 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,915 | 10 | 2,459 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,880 | 35 | 414 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,955 | 75 | 2,137 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,895 | 60 | 660 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,895 | 0 | 369 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,130 | 235 | 5,204 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,195 | 65 | 1,207 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,205 | 10 | 438 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,270 | 65 | 549 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,280 | 10 | 411 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,370 | 90 | 1,423 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,400 | 30 | 657 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,475 | 75 | 1,431 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,500 | 25 | 1,681 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,555 | 55 | 872 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,820 | 265 | 69 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,815 | 5 | 3,890 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,610 | 205 | 766 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,515 | 95 | 1,285 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,520 | 5 | 970 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,525 | 5 | 786 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,620 | 95 | 710 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,460 | 160 | 4,270 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,440 | 20 | 1,151 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,430 | 10 | 670 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,215 | 215 | 748 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,065 | 150 | 101 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,210 | 145 | 451 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,205 | 5 | 243 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,190 | 15 | 2,351 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,055 | 135 | 288 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,050 | 5 | 3,793 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,085 | 35 | 887 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,160 | 75 | 337 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,190 | 30 | 570 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,340 | 150 | 8,405 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,310 | 30 | 264 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,225 | 85 | 1,260 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,175 | 50 | 326 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,200 | 25 | 1,347 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,280 | 80 | 406 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,240 | 40 | 871 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,250 | 10 | 85 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,215 | 35 | 883 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,140 | 75 | 582 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,205 | 65 | 479 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,200 | 20 | 32 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,975 | 225 | 1,316 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,845 | 130 | 20 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,835 | 10 | 115 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,925 | 90 | 706 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,950 | 25 | 606 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,065 | 115 | 870 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,415 | 350 | 3,193 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,785 | 630 | 1,866 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,705 | 80 | 444 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,480 | 225 | 77 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,475 | 5 | 661 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,655 | 180 | 706 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,660 | 10 | 378 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,625 | 35 | 723 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,885 | 260 | 1,260 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,945 | 60 | 1,116 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,930 | 15 | 312 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,950 | 20 | 1,050 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,130 | 180 | 631 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,275 | 145 | 546 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,340 | 65 | 133 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,270 | 70 | 345 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,365 | 95 | 881 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,360 | 5 | 183 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,315 | 45 | 848 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,145 | 170 | 1,423 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,210 | 65 | 1,655 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,240 | 30 | 202 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,090 | 150 | 1,109 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,260 | 170 | 796 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,225 | 35 | 323 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,350 | 125 | 167 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,455 | 105 | 2,596 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,495 | 40 | 729 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,690 | 195 | 307 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,675 | 15 | 69 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,770 | 95 | 211 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,805 | 35 | 2,022 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,665 | 140 | 2,659 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,515 | 150 | 92 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,530 | 15 | 1,527 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,585 | 55 | 363 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,560 | 25 | 1,314 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,680 | 120 | 1,473 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,740 | 60 | 443 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,830 | 90 | 285 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,775 | 55 | 381 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,705 | 70 | 1,448 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,785 | 80 | 1,183 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,810 | 25 | 155 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,740 | 70 | 217 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,720 | 20 | 1,142 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,680 | 40 | 847 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,810 | 130 | 1,910 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,600 | 210 | 50 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,690 | 90 | 112 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,625 | 65 | 179 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,625 | 0 | 538 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,675 | 50 | 1,765 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,675 | 0 | 1,626 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,830 | 155 | 688 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,935 | 105 | 1,117 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,015 | 80 | 539 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,035 | 20 | 823 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,905 | 130 | 746 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,895 | 10 | 641 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,045 | 150 | 5,526 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,050 | 5 | 1,142 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,080 | 30 | 941 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,365 | 285 | 1,769 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,295 | 70 | 4,739 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,230 | 65 | 1,611 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,170 | 65 | 1,560 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,205 | 35 | 2,221 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,350 | 145 | 9,713 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,275 | 75 | 2,003 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,050 | 225 | 29,521 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,915 | 135 | 4,211 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,975 | 60 | 1,142 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,940 | 35 | 1,681 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,920 | 20 | 29,099 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,915 | 5 | 1,503 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,760 | 155 | 2,152 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,695 | 65 | 16,301 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,640 | 55 | 738 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,550 | 90 | 1,902 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,620 | 70 | 396 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,720 | 100 | 2,161 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,745 | 25 | 2,002 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,800 | 55 | 889 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,765 | 35 | 659 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,610 | 155 | 2,307 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,570 | 40 | 1,184 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,540 | 30 | 2,809 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,660 | 120 | 8,515 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,665 | 5 | 1,072 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,550 | 115 | 11,151 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,680 | 130 | 702 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,640 | 40 | 40,306 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,700 | 60 | 1,780 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,750 | 50 | 480 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,855 | 105 | 594 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,805 | 50 | 1,120 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,810 | 5 | 588 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,885 | 75 | 2,016 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,845 | 40 | 433 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,890 | 45 | 1,007 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,685 | 205 | 621 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,800 | 115 | 3,683 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,820 | 20 | 2,023 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,800 | 20 | 442 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,690 | 110 | 6,256 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,755 | 65 | 555 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,750 | 5 | 3,494 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,715 | 35 | 283 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,715 | 0 | 448 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,715 | 0 | 742 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,765 | 50 | 218 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,700 | 65 | 688 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,665 | 35 | 3,712 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,615 | 50 | 2,051 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,540 | 75 | 544 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,410 | 130 | 7,063 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,470 | 60 | 6,018 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,450 | 20 | 2,407 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,455 | 5 | 229 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,510 | 55 | 467 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,515 | 5 | 748 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,510 | 5 | 359 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,440 | 70 | 1,874 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,450 | 10 | 535 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,545 | 95 | 1,258 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,440 | 105 | 154 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,450 | 10 | 1,110 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,465 | 70 | 1,007 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,435 | 30 | 299 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,525 | 90 | 2,365 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,545 | 20 | 563 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,610 | 65 | 443 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,655 | 45 | 579 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,685 | 30 | 741 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,745 | 60 | 481 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,785 | 40 | 1,262 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,805 | 0 | 944 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,750 | 55 | 98 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,810 | 60 | 1,769 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,575 | 235 | 3,399 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,460 | 115 | 1,918 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,400 | 60 | 570 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,540 | 140 | 8,457 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,430 | 110 | 4,508 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,440 | 10 | 661 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,510 | 70 | 1,088 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,420 | 90 | 399 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,400 | 20 | 725 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[속보] 비트코인, 사상 첫 9만9000달러선 돌파...10만달러 눈앞
-
2
당정, 민생경제 협의회…서민금융·소액주주 지원대책 논의
-
3
[사이테크+] "16만 광년 밖 외부 은하 내 적색 초거성 확대 촬영 성공"
-
4
[속보] 비트코인, 사상 첫 9만9천달러선 돌파
-
5
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
6
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
7
전세사기 피해자 2만4천668명…938명 추가 인정
-
8
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
9
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
10
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출