WON AI ESG액티브
(413930) I 코스피 ETF 11.21 15:329,005 | 전일 | 8,985 | 고가 | 9,005 | 상한가 | 11,705 |
거래량 (주) |
2 |
20 0.22% | 시가 | 8,995 | 저가 | 8,995 | 하한가 | 6,305 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,985 | 20 | 2 | 0 | 0 | 0.00% | 750,000 |
24.11.20 | 8,925 | 60 | 283 | 0 | 0 | 0.00% | 750,000 |
24.11.19 | 8,870 | 55 | 482 | 0 | 0 | 0.00% | 750,000 |
24.11.18 | 8,740 | 130 | 533 | 0 | 0 | 0.00% | 750,000 |
24.11.15 | 8,720 | 20 | 496 | 0 | 0 | 0.00% | 750,000 |
24.11.14 | 8,745 | 25 | 518 | 0 | 0 | 0.00% | 750,000 |
24.11.13 | 8,940 | 195 | 502 | 0 | 0 | 0.00% | 750,000 |
24.11.12 | 9,085 | 145 | 246 | 0 | 0 | 0.00% | 750,000 |
24.11.11 | 9,220 | 135 | 347 | 0 | 0 | 0.00% | 750,000 |
24.11.08 | 9,225 | 5 | 34 | 0 | 0 | 0.00% | 750,000 |
24.11.07 | 9,170 | 55 | 2,271 | 0 | 0 | 0.00% | 750,000 |
24.11.06 | 9,245 | 75 | 13 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,255 | 10 | 3,840 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,190 | 65 | 7 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,255 | 65 | 34 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,380 | 125 | 12 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,415 | 35 | 6 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,420 | 5 | 558 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,330 | 90 | 162 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,330 | 0 | 500 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,370 | 40 | 946 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,255 | 115 | 154 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,385 | 130 | 527 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,335 | 50 | 522 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,435 | 100 | 19 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,390 | 45 | 111 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,480 | 90 | 3,173 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,410 | 70 | 621 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,365 | 45 | 63 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,340 | 25 | 526 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,310 | 30 | 185 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,340 | 30 | 525 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,250 | 90 | 533 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,175 | 75 | 106 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,260 | 85 | 34 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,550 | 290 | 85 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,505 | 45 | 6,740 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,320 | 185 | 188 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,290 | 30 | 41,252 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,270 | 20 | 20 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,275 | 5 | 517 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,135 | 140 | 529 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,175 | 40 | 15 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,115 | 60 | 2 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,960 | 155 | 20,713 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,010 | 50 | 569 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,060 | 50 | 18,256 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,095 | 35 | 504 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,190 | 95 | 518 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,195 | 5 | 616 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,545 | 350 | 507 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,625 | 80 | 544 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,625 | 0 | 516 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,575 | 50 | 909 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,680 | 105 | 3,409 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,635 | 45 | 624 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,700 | 65 | 48 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,750 | 50 | 501 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,745 | 5 | 510 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,750 | 5 | 166 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,745 | 5 | 503 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,635 | 110 | 737 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,730 | 95 | 522 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,550 | 180 | 21 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,470 | 80 | 15,102 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,415 | 55 | 13,397 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,350 | 65 | 14,789 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,235 | 115 | 475 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,330 | 95 | 516 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,110 | 220 | 691 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,805 | 305 | 293 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,680 | 875 | 1,403 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,070 | 390 | 826 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,070 | 0 | 536 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,950 | 120 | 612 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,080 | 130 | 2,095 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,930 | 150 | 21 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,850 | 80 | 14,491 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,035 | 185 | 1,147 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,110 | 75 | 601 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,110 | 0 | 517 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,135 | 25 | 4,025 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,255 | 120 | 1,268 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,370 | 115 | 556 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,470 | 100 | 77,342 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,405 | 65 | 639 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,360 | 45 | 926 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,520 | 160 | 1,199 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,460 | 60 | 1,038 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,415 | 45 | 656 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,430 | 15 | 533 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,420 | 10 | 627 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,215 | 205 | 30,539 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,140 | 75 | 585 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,095 | 45 | 1,084 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,160 | 65 | 549 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,135 | 25 | 1,081 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,105 | 30 | 738 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,100 | 5 | 43 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,010 | 90 | 229 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,955 | 55 | 14 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,025 | 70 | 196 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,130 | 105 | 150 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,060 | 70 | 581 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,945 | 115 | 3,419 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,845 | 100 | 2,806 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,895 | 50 | 632 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,825 | 70 | 92 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,765 | 60 | 1,455 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,675 | 90 | 500 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,665 | 10 | 39,856 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,755 | 90 | 183 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,625 | 130 | 492 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,535 | 90 | 527 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,630 | 95 | 81 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,460 | 170 | 1,495 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,495 | 35 | 548 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,620 | 125 | 885 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,780 | 160 | 18,579 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,760 | 20 | 1,319 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,665 | 95 | 453 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,785 | 120 | 25,971 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,765 | 20 | 1,054 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,775 | 10 | 523 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,790 | 15 | 522 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,740 | 50 | 1,198 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,835 | 95 | 510 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,730 | 105 | 700 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,760 | 30 | 965 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,720 | 40 | 8 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,640 | 80 | 2 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,740 | 100 | 524 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,720 | 20 | 940 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,545 | 175 | 8,074 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,530 | 15 | 499 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,580 | 50 | 1,280 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,540 | 40 | 9,146 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,475 | 65 | 5,369 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,355 | 120 | 5,723 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,495 | 140 | 43,194 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,335 | 160 | 230 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,315 | 20 | 9,180 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,245 | 70 | 110 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,405 | 160 | 8,856 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,225 | 180 | 1 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,315 | 90 | 16,220 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,480 | 165 | 6,114 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,590 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,660 | 70 | 80 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,660 | 0 | 149 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,710 | 50 | 147 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,690 | 20 | 32 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,800 | 110 | 221 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,720 | 80 | 853 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,785 | 65 | 3 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,780 | 5 | 2,048 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,745 | 35 | 206 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,720 | 25 | 365 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,700 | 20 | 338 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,685 | 15 | 84 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,575 | 110 | 1,136 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,625 | 50 | 34,713 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,665 | 40 | 219 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,385 | 280 | 269 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,255 | 130 | 417 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,350 | 95 | 3 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,350 | 0 | 94 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,485 | 135 | 813 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,405 | 80 | 3,356 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,340 | 65 | 8,230 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,320 | 20 | 578 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,380 | 60 | 42 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,245 | 135 | 295 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,200 | 45 | 360 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,240 | 40 | 169 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,355 | 115 | 1,161 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,175 | 180 | 18,005 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,215 | 40 | 1,235 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,055 | 160 | 2,159 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,140 | 85 | 402 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,245 | 105 | 73 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,210 | 35 | 219 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,170 | 40 | 544 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,190 | 20 | 132 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,245 | 55 | 3,187 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,110 | 135 | 3,351 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,040 | 70 | 2,511 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,080 | 40 | 23,297 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,170 | 90 | 1,154 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,070 | 100 | 2,023 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,035 | 35 | 160 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,910 | 125 | 420 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,945 | 35 | 6 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,090 | 145 | 29,788 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,760 | 330 | 2,194 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,635 | 125 | 23 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,685 | 50 | 153 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,715 | 30 | 748 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,585 | 130 | 580 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,595 | 10 | 29,483 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,575 | 20 | 141 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,615 | 40 | 45,812 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,580 | 35 | 219 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,525 | 55 | 611 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,420 | 105 | 2,790 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,390 | 30 | 2,104 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,595 | 205 | 760 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,655 | 60 | 2,199 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,700 | 45 | 7,251 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,770 | 70 | 1,443 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,750 | 20 | 846 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,860 | 110 | 1,199 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,880 | 20 | 618 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,915 | 35 | 714 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,920 | 5 | 183 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,040 | 120 | 211 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,260 | 220 | 266 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,190 | 70 | 463 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,050 | 140 | 1,916 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,940 | 110 | 1,825 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,950 | 10 | 368 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,905 | 45 | 273 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,940 | 35 | 110 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,830 | 110 | 761 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,820 | 10 | 111 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,850 | 30 | 2,165 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,800 | 50 | 317 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,675 | 125 | 1,149 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,740 | 65 | 117 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,660 | 80 | 140 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,625 | 35 | 93 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,520 | 105 | 4,072 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,580 | 60 | 511 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,560 | 20 | 649 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,645 | 85 | 723 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,650 | 5 | 115 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,665 | 15 | 107 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,670 | 5 | 257 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,670 | 0 | 126 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,570 | 100 | 112 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,625 | 55 | 1,314 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,685 | 60 | 18 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,645 | 40 | 5,541 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,660 | 15 | 67 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,630 | 30 | 105 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,535 | 95 | 107 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,585 | 50 | 125 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,610 | 25 | 426 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,425 | 185 | 124 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,325 | 100 | 593 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,360 | 35 | 116 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,425 | 65 | 112 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,490 | 65 | 154 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,465 | 25 | 14 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,585 | 120 | 187 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,260 | 325 | 143 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,175 | 85 | 25,438 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,025 | 150 | 26,493 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,940 | 85 | 224 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,025 | 85 | 340 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,015 | 10 | 227 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,055 | 40 | 319 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,265 | 210 | 121 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,235 | 30 | 101 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,150 | 85 | 114 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,245 | 95 | 96 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,345 | 100 | 308 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,455 | 110 | 143 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,470 | 15 | 100 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,365 | 105 | 130 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,435 | 70 | 112 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,475 | 40 | 11,143 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,440 | 35 | 3,911 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,285 | 155 | 457 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,285 | 0 | 17,305 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,270 | 15 | 181 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,280 | 10 | 292 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,460 | 180 | 161 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,440 | 20 | 134 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,545 | 105 | 851 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,555 | 10 | 118 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,610 | 55 | 44 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,670 | 60 | 150 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,715 | 45 | 115 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,765 | 50 | 107 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,885 | 120 | 5,287 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,790 | 95 | 9,288 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,675 | 115 | 165 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,650 | 25 | 2,389 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,690 | 40 | 155 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,645 | 45 | 19,306 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,670 | 25 | 3,641 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,705 | 35 | 18,032 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,735 | 30 | 16,820 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,765 | 30 | 121 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,710 | 55 | 27,902 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,650 | 60 | 109 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,625 | 25 | 108 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,620 | 5 | 27,432 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,555 | 65 | 676 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,510 | 45 | 1,234 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,625 | 115 | 302 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,515 | 110 | 100 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,565 | 50 | 858 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,520 | 45 | 40 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,530 | 10 | 235 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,565 | 35 | 597 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,600 | 35 | 227 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,690 | 90 | 706 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,800 | 110 | 404 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,745 | 55 | 99 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,770 | 25 | 118 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,700 | 70 | 188 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,780 | 80 | 11,641 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,770 | 10 | 14,285 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,780 | 10 | 6,110 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,810 | 30 | 4,928 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,980 | 170 | 222 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,885 | 95 | 320 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,855 | 30 | 479 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,865 | 10 | 59 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,710 | 155 | 1,039 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,800 | 90 | 201 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,755 | 70 | 307 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,800 | 45 | 387 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,810 | 10 | 99 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,825 | 15 | 118 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,845 | 20 | 426 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,835 | 10 | 344 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,695 | 140 | 502 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,670 | 25 | 140 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,605 | 65 | 134 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,465 | 140 | 1,043 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,500 | 35 | 486 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,595 | 95 | 376 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,705 | 110 | 1,295 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,755 | 50 | 405 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,765 | 10 | 424 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,660 | 105 | 1,331 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,645 | 15 | 1,497 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,630 | 15 | 1,010 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,660 | 30 | 810 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,670 | 10 | 959 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,590 | 80 | 1,859 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,650 | 60 | 3,657 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,645 | 5 | 1,916 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,740 | 95 | 353 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,750 | 10 | 628 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,810 | 60 | 649 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,740 | 70 | 536 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,785 | 45 | 570 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,830 | 45 | 102 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,775 | 55 | 75 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,805 | 30 | 11 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,725 | 80 | 55 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,760 | 35 | 275 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,790 | 30 | 10,478 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,750 | 40 | 42 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,620 | 130 | 10,250 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,640 | 20 | 10,121 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,695 | 55 | 57 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,595 | 100 | 397 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,575 | 20 | 15,176 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,600 | 25 | 148 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,625 | 25 | 238 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,565 | 60 | 33 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,535 | 30 | 1,197 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,420 | 115 | 6,705 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,345 | 75 | 196 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,300 | 45 | 80 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,290 | 10 | 125 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,275 | 15 | 581 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,315 | 40 | 136 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,330 | 15 | 1,670 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,380 | 50 | 981 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,375 | 5 | 95 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,315 | 60 | 19 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,320 | 5 | 134 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,410 | 90 | 101 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,350 | 60 | 30 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,315 | 35 | 47 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,300 | 15 | 1,125 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,295 | 5 | 73 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,380 | 85 | 483 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,430 | 50 | 254 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,475 | 45 | 1,831 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,500 | 25 | 395 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,495 | 5 | 118 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,520 | 25 | 125 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,545 | 25 | 1,667 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,515 | 30 | 684 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,500 | 15 | 5,354 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,480 | 20 | 11,695 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,345 | 135 | 14,688 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,265 | 80 | 23,065 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,145 | 120 | 7,138 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,285 | 140 | 34,938 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,225 | 60 | 1,982 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,220 | 5 | 411 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,245 | 25 | 507 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,160 | 85 | 14,587 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,120 | 40 | 4,876 | 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
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
3
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
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
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]