SOL 차이나육성산업액티브(합성)
(415760) I 코스피 ETF 11.08 13:108,000 | 전일 | 7,735 | 고가 | 8,130 | 상한가 | 10,055 |
거래량 (주) |
10,785 |
265 3.43% | 시가 | 7,775 | 저가 | 7,775 | 하한가 | 5,415 |
거래대금 (백만) |
86 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 7,700 | 35 | 17,080 | 0 | 0 | 0.00% | 1,100,000 |
24.11.06 | 7,550 | 150 | 21,791 | 0 | 0 | 0.00% | 1,100,000 |
24.11.05 | 7,290 | 260 | 11,591 | 0 | 0 | 0.00% | 1,100,000 |
24.11.04 | 7,375 | 85 | 20,349 | 0 | 0 | 0.00% | 1,100,000 |
24.11.01 | 7,470 | 95 | 5,129 | 0 | 0 | 0.00% | 1,100,000 |
24.10.31 | 7,260 | 210 | 18,123 | 0 | 0 | 0.00% | 1,100,000 |
24.10.30 | 7,530 | 270 | 16,316 | 0 | 0 | 0.00% | 1,100,000 |
24.10.29 | 7,600 | 70 | 8,083 | 0 | 0 | 0.00% | 1,100,000 |
24.10.28 | 7,540 | 60 | 19,742 | 0 | 0 | 0.00% | 1,100,000 |
24.10.25 | 7,590 | 50 | 28,112 | 0 | 0 | 0.00% | 1,100,000 |
24.10.24 | 7,525 | 65 | 12,457 | 0 | 0 | 0.00% | 1,140,000 |
24.10.23 | 7,615 | 90 | 20,592 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,785 | 170 | 55,189 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,510 | 275 | 59,866 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,570 | 940 | 123,870 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,465 | 105 | 20,764 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,850 | 385 | 60,881 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,900 | 50 | 19,101 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,655 | 245 | 21,636 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,260 | 605 | 20,676 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,655 | 395 | 27,631 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,560 | 905 | 59,859 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,450 | 1,110 | 72,641 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,200 | 250 | 41,454 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,395 | 805 | 112,386 | 0 | 0 | 0.00% | 0 |
24.09.30 | 5,515 | 880 | 60,555 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,100 | 415 | 34,010 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,080 | 20 | 520 | 0 | 0 | 0.00% | 0 |
24.09.25 | 4,995 | 85 | 21,554 | 0 | 0 | 0.00% | 0 |
24.09.24 | 4,860 | 135 | 1,367 | 0 | 0 | 0.00% | 0 |
24.09.23 | 4,835 | 25 | 701 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,905 | 70 | 487 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,830 | 75 | 302 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,965 | 135 | 2,999 | 0 | 0 | 0.00% | 0 |
24.09.12 | 4,925 | 40 | 417 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,895 | 30 | 732 | 0 | 0 | 0.00% | 0 |
24.09.10 | 4,820 | 75 | 599 | 0 | 0 | 0.00% | 0 |
24.09.09 | 4,960 | 140 | 2,454 | 0 | 0 | 0.00% | 0 |
24.09.06 | 4,995 | 35 | 2,677 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,060 | 65 | 1,119 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,060 | 0 | 848 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,040 | 20 | 266 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,175 | 135 | 639 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,045 | 130 | 868 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,970 | 75 | 254 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,035 | 65 | 1,061 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,075 | 40 | 977 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,100 | 25 | 746 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,130 | 30 | 780 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,150 | 20 | 905 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,125 | 25 | 8,052 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,245 | 120 | 1,684 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,285 | 40 | 1,226 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,305 | 20 | 1,169 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,335 | 30 | 660 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,325 | 10 | 905 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,345 | 20 | 1,905 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,385 | 40 | 84 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,385 | 0 | 372 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,365 | 20 | 905 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,250 | 115 | 1,005 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,470 | 220 | 5,143 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,600 | 130 | 3,226 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,615 | 15 | 4,566 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,335 | 280 | 3,723 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,355 | 20 | 511 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,410 | 55 | 1,455 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,530 | 120 | 1,284 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,410 | 120 | 4,128 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,500 | 90 | 2,727 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,670 | 170 | 2,513 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,680 | 10 | 2,814 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,500 | 180 | 6,910 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,490 | 10 | 2,713 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,500 | 10 | 951 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,430 | 70 | 3,064 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,400 | 30 | 660 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,395 | 5 | 1,756 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,385 | 10 | 2,177 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,345 | 40 | 1,853 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,220 | 125 | 2,845 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,200 | 20 | 376 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,220 | 20 | 4,157 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,330 | 110 | 984 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,300 | 30 | 3,816 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,380 | 80 | 1,093 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,350 | 30 | 367 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,425 | 75 | 1,141 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,510 | 85 | 1,434 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,450 | 60 | 738 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,665 | 215 | 5,064 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,680 | 15 | 750 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,655 | 25 | 2,599 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,610 | 45 | 3,843 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,610 | 0 | 1,731 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,600 | 10 | 1,644 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,645 | 45 | 1,055 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,630 | 15 | 3,195 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,620 | 10 | 2,342 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,555 | 65 | 3,331 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,505 | 50 | 3,082 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,495 | 10 | 1,602 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,635 | 140 | 1,406 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,590 | 45 | 772 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,650 | 60 | 2,559 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,610 | 40 | 4,901 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,530 | 80 | 1,983 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,390 | 140 | 1,353 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,390 | 0 | 2,001 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,500 | 110 | 4,226 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,420 | 80 | 2,953 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,525 | 105 | 1,606 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,620 | 95 | 945 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,585 | 35 | 700 | 0 | 0 | 0.00% | 0 |
24.05.21 | 5,560 | 25 | 1,755 | 0 | 0 | 0.00% | 0 |
24.05.20 | 5,565 | 5 | 2,027 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,530 | 35 | 3,546 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,725 | 195 | 3,536 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,735 | 10 | 1,968 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,745 | 10 | 2,095 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,830 | 85 | 3,375 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,680 | 150 | 597 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,650 | 30 | 1,086 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,725 | 75 | 1,962 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,800 | 75 | 12,140 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,820 | 20 | 1,272 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,810 | 10 | 1,699 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,625 | 185 | 1,273 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,505 | 120 | 1,045 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,480 | 25 | 712 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,415 | 65 | 1,321 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,510 | 95 | 1,826 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,495 | 15 | 4,197 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,630 | 135 | 655 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,655 | 25 | 1,098 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,670 | 15 | 1,045 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,680 | 10 | 1,749 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,540 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,555 | 15 | 669 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,595 | 40 | 3,965 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,515 | 80 | 12,903 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,625 | 110 | 4,942 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,570 | 55 | 1,660 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,645 | 75 | 1,072 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,665 | 20 | 2,170 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,700 | 35 | 1,945 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,620 | 80 | 1,729 | 0 | 0 | 0.00% | 0 |
24.03.29 | 5,695 | 75 | 2,003 | 0 | 0 | 0.00% | 0 |
24.03.28 | 5,635 | 60 | 8,739 | 0 | 0 | 0.00% | 0 |
24.03.27 | 5,725 | 90 | 2,472 | 0 | 0 | 0.00% | 0 |
24.03.26 | 5,840 | 115 | 4,496 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,885 | 45 | 2,971 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,900 | 15 | 3,161 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,975 | 75 | 3,750 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,995 | 20 | 3,175 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,990 | 5 | 3,739 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,855 | 135 | 2,377 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,825 | 30 | 1,708 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,930 | 105 | 437 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,895 | 35 | 1,348 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,815 | 80 | 3,176 | 0 | 0 | 0.00% | 0 |
24.03.11 | 5,780 | 35 | 4,080 | 0 | 0 | 0.00% | 0 |
24.03.08 | 5,860 | 80 | 2,840 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,065 | 205 | 5,634 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,075 | 10 | 9,814 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,000 | 75 | 11,765 | 0 | 0 | 0.00% | 0 |
24.03.04 | 5,945 | 55 | 2,156 | 0 | 0 | 0.00% | 0 |
24.02.29 | 5,880 | 65 | 2,418 | 0 | 0 | 0.00% | 0 |
24.02.28 | 5,775 | 105 | 922 | 0 | 0 | 0.00% | 0 |
24.02.27 | 5,660 | 115 | 1,260 | 0 | 0 | 0.00% | 0 |
24.02.26 | 5,625 | 35 | 1,251 | 0 | 0 | 0.00% | 0 |
24.02.23 | 5,625 | 0 | 1,326 | 0 | 0 | 0.00% | 0 |
24.02.22 | 5,650 | 25 | 2,391 | 0 | 0 | 0.00% | 0 |
24.02.21 | 5,500 | 150 | 1,291 | 0 | 0 | 0.00% | 0 |
24.02.20 | 5,545 | 45 | 3,698 | 0 | 0 | 0.00% | 0 |
24.02.19 | 5,515 | 30 | 443 | 0 | 0 | 0.00% | 0 |
24.02.16 | 5,515 | 0 | 591 | 0 | 0 | 0.00% | 0 |
24.02.15 | 5,520 | 5 | 252 | 0 | 0 | 0.00% | 0 |
24.02.14 | 5,500 | 20 | 1,169 | 0 | 0 | 0.00% | 0 |
24.02.13 | 5,495 | 5 | 1,607 | 0 | 0 | 0.00% | 0 |
24.02.08 | 5,430 | 65 | 2,408 | 0 | 0 | 0.00% | 0 |
24.02.07 | 5,165 | 265 | 2,531 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,985 | 180 | 2,614 | 0 | 0 | 0.00% | 0 |
24.02.05 | 4,875 | 110 | 5,716 | 0 | 0 | 0.00% | 0 |
24.02.02 | 5,105 | 230 | 1,872 | 0 | 0 | 0.00% | 0 |
24.02.01 | 5,100 | 5 | 1,018 | 0 | 0 | 0.00% | 0 |
24.01.31 | 5,145 | 45 | 868 | 0 | 0 | 0.00% | 0 |
24.01.30 | 5,420 | 275 | 2,945 | 0 | 0 | 0.00% | 0 |
24.01.29 | 5,570 | 150 | 567 | 0 | 0 | 0.00% | 0 |
24.01.26 | 5,580 | 10 | 2,666 | 0 | 0 | 0.00% | 0 |
24.01.25 | 5,460 | 120 | 2,223 | 0 | 0 | 0.00% | 0 |
24.01.24 | 5,485 | 25 | 2,483 | 0 | 0 | 0.00% | 0 |
24.01.23 | 5,525 | 40 | 2,107 | 0 | 0 | 0.00% | 0 |
24.01.22 | 5,550 | 25 | 786 | 0 | 0 | 0.00% | 0 |
24.01.19 | 5,560 | 10 | 4,145 | 0 | 0 | 0.00% | 0 |
24.01.18 | 5,665 | 105 | 1,653 | 0 | 0 | 0.00% | 0 |
24.01.17 | 5,695 | 30 | 614 | 0 | 0 | 0.00% | 0 |
24.01.16 | 5,675 | 20 | 393 | 0 | 0 | 0.00% | 0 |
24.01.15 | 5,720 | 45 | 148 | 0 | 0 | 0.00% | 0 |
24.01.12 | 5,740 | 20 | 1,335 | 0 | 0 | 0.00% | 0 |
24.01.11 | 5,700 | 40 | 407 | 0 | 0 | 0.00% | 0 |
24.01.10 | 5,730 | 30 | 629 | 0 | 0 | 0.00% | 0 |
24.01.09 | 5,775 | 45 | 2,139 | 0 | 0 | 0.00% | 0 |
24.01.08 | 5,895 | 120 | 1,468 | 0 | 0 | 0.00% | 0 |
24.01.05 | 5,970 | 75 | 1,859 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,045 | 75 | 254 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,200 | 155 | 482 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,160 | 40 | 1,595 | 0 | 0 | 0.00% | 0 |
23.12.28 | 5,910 | 250 | 713 | 0 | 0 | 0.00% | 0 |
23.12.27 | 5,900 | 10 | 1,516 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,060 | 160 | 1,352 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,060 | 0 | 111 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,070 | 10 | 554 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,150 | 80 | 933 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,115 | 35 | 1,571 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,200 | 85 | 628 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,240 | 40 | 803 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,325 | 85 | 1,065 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,280 | 45 | 193 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,300 | 20 | 466 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,215 | 85 | 2,813 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,205 | 10 | 925 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,225 | 20 | 146 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,200 | 25 | 171 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,300 | 100 | 577 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,275 | 25 | 155 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,245 | 30 | 329 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,205 | 40 | 220 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,220 | 15 | 883 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,265 | 45 | 3,106 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,255 | 10 | 246 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,270 | 15 | 163 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,260 | 10 | 475 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,325 | 65 | 770 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,450 | 125 | 438 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,275 | 175 | 1,344 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,310 | 35 | 706 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,445 | 145 | 582 | 0 | 0 | 0.00% | 0 |
23.11.15 | 6,455 | 10 | 567 | 0 | 0 | 0.00% | 0 |
23.11.14 | 6,375 | 80 | 1,198 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,330 | 45 | 590 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,350 | 20 | 358 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,320 | 30 | 2,490 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,305 | 15 | 1,208 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,305 | 0 | 1,066 | 0 | 0 | 0.00% | 0 |
23.11.06 | 6,270 | 35 | 2,609 | 0 | 0 | 0.00% | 0 |
23.11.03 | 6,325 | 55 | 609 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,410 | 85 | 770 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,365 | 45 | 1,097 | 0 | 0 | 0.00% | 0 |
23.10.31 | 6,305 | 60 | 1,764 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,320 | 15 | 1,396 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,155 | 165 | 2,919 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,150 | 5 | 609 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,195 | 45 | 2,734 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,100 | 95 | 721 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,290 | 190 | 784 | 0 | 0 | 0.00% | 0 |
23.10.20 | 6,640 | 350 | 6,448 | 0 | 0 | 0.00% | 0 |
23.10.19 | 6,380 | 260 | 13,631 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,440 | 60 | 294 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,395 | 45 | 3,717 | 0 | 0 | 0.00% | 0 |
23.10.16 | 6,485 | 90 | 1,676 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,500 | 15 | 3,121 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,430 | 70 | 502 | 0 | 0 | 0.00% | 0 |
23.10.11 | 6,475 | 45 | 3,383 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,400 | 75 | 337 | 0 | 0 | 0.00% | 0 |
23.10.06 | 6,430 | 30 | 173 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,395 | 35 | 3,819 | 0 | 0 | 0.00% | 0 |
23.10.04 | 6,480 | 85 | 2,627 | 0 | 0 | 0.00% | 0 |
23.09.27 | 6,465 | 15 | 745 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,380 | 85 | 989 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,420 | 40 | 1,981 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,290 | 130 | 7,166 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,275 | 15 | 2,094 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,250 | 25 | 1,713 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,335 | 85 | 432 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,375 | 40 | 106 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,365 | 10 | 1,732 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,420 | 55 | 856 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,565 | 145 | 726 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,600 | 35 | 183 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,535 | 65 | 2,030 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,590 | 55 | 1,187 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,795 | 205 | 406 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,765 | 30 | 846 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,770 | 5 | 570 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,765 | 5 | 837 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,815 | 50 | 565 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,805 | 10 | 482 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,605 | 200 | 1,792 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,410 | 195 | 1,781 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,330 | 80 | 32,796 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,445 | 115 | 940 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,495 | 50 | 438 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,520 | 25 | 605 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,555 | 35 | 5,141 | 0 | 0 | 0.00% | 0 |
23.08.21 | 6,555 | 0 | 726 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,600 | 45 | 3,300 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,620 | 20 | 5,590 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,775 | 155 | 2,781 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,935 | 160 | 6,328 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,955 | 20 | 298 | 0 | 0 | 0.00% | 0 |
23.08.10 | 7,010 | 55 | 5,436 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,030 | 20 | 1,588 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,045 | 15 | 462 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,060 | 15 | 651 | 0 | 0 | 0.00% | 0 |
23.08.04 | 7,035 | 25 | 2,092 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,980 | 55 | 714 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,930 | 50 | 2,926 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,930 | 0 | 1,153 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,845 | 85 | 1,537 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,820 | 25 | 906 | 0 | 0 | 0.00% | 0 |
23.07.27 | 6,810 | 10 | 1,148 | 0 | 0 | 0.00% | 0 |
23.07.26 | 6,880 | 70 | 3,935 | 0 | 0 | 0.00% | 0 |
23.07.25 | 6,795 | 85 | 2,737 | 0 | 0 | 0.00% | 0 |
23.07.24 | 6,785 | 10 | 1,203 | 0 | 0 | 0.00% | 0 |
23.07.21 | 6,795 | 10 | 2,357 | 0 | 0 | 0.00% | 0 |
23.07.20 | 6,910 | 115 | 3,644 | 0 | 0 | 0.00% | 0 |
23.07.19 | 6,860 | 50 | 803 | 0 | 0 | 0.00% | 0 |
23.07.18 | 6,965 | 105 | 6,712 | 0 | 0 | 0.00% | 0 |
23.07.17 | 7,025 | 60 | 2,974 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,065 | 40 | 502 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,135 | 70 | 3,874 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,240 | 105 | 2,230 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,115 | 125 | 1,634 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,220 | 105 | 2,916 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,200 | 20 | 1,372 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,265 | 65 | 2,237 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,285 | 20 | 2,159 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,270 | 15 | 2,999 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,405 | 135 | 5,241 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,330 | 75 | 9,470 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,285 | 45 | 18,654 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,225 | 60 | 6,053 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,280 | 55 | 3,106 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,350 | 70 | 3,519 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,325 | 25 | 747 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,430 | 105 | 2,999 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,605 | 175 | 2,215 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,610 | 5 | 5,880 | 0 | 0 | 0.00% | 0 |
23.06.19 | 7,545 | 65 | 4,538 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,410 | 135 | 8,268 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,365 | 45 | 1,640 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,410 | 45 | 443 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,390 | 20 | 5,934 | 0 | 0 | 0.00% | 0 |
23.06.12 | 7,400 | 10 | 2,086 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,370 | 30 | 2,528 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,480 | 110 | 3,327 | 0 | 0 | 0.00% | 0 |
23.06.07 | 7,790 | 310 | 5,593 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,805 | 15 | 1,710 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,850 | 45 | 569 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,670 | 180 | 4,077 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,720 | 50 | 1,741 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,710 | 10 | 2,953 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,525 | 185 | 1,317 | 0 | 0 | 0.00% | 0 |
23.05.25 | 7,515 | 10 | 4,299 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,595 | 80 | 815 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,760 | 165 | 1,872 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,810 | 50 | 1,007 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,820 | 10 | 793 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,785 | 35 | 1,313 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,770 | 15 | 1,857 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,785 | 15 | 2,453 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,865 | 80 | 2,184 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,915 | 50 | 888 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,835 | 80 | 3,209 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,005 | 170 | 3,171 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,060 | 55 | 3,738 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,200 | 140 | 3,179 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,350 | 150 | 1,943 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,310 | 40 | 1,443 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,100 | 210 | 1,042 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,245 | 145 | 3,190 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,325 | 80 | 4,072 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,090 | 235 | 1,444 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,400 | 310 | 7,503 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,635 | 235 | 2,284 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,805 | 170 | 3,952 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,625 | 180 | 3,670 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,575 | 50 | 4,926 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,695 | 120 | 4,308 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,580 | 115 | 3,150 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,435 | 75 | 8,004 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,665 | 230 | 7,568 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,515 | 150 | 10,715 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,595 | 80 | 7,783 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,690 | 95 | 5,706 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,650 | 40 | 13,330 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,430 | 220 | 11,377 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,450 | 20 | 4,223 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,450 | 0 | 7,703 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,000 | 450 | 12,515 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,775 | 225 | 82,047 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,810 | 35 | 86,004 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
티라유텍, 주식등의 대량보유자 소유주식수 변동
-
3
네오크레마, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
4
마음AI(377480) 소폭 상승세 +3.04%
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
10
성우(458650) 상한가 진입, 5거래일만에 반등
11.08 13:32
더보기 >