() I 코스피 ETF 11.21 15:32
7,530 | 전일 | 7,410 | 고가 | 7,610 | 상한가 | 0 |
거래량 (주) |
12,308 |
120 1.62% | 시가 | 7,505 | 저가 | 7,430 | 하한가 | 0 |
거래대금 (백만) |
93 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,410 | 120 | 12,308 | 0 | 0 | 0.00% | 900,000 |
24.11.20 | 7,400 | 10 | 6,417 | 0 | 0 | 0.00% | 900,000 |
24.11.19 | 7,415 | 15 | 8,275 | 0 | 0 | 0.00% | 900,000 |
24.11.18 | 7,845 | 430 | 21,541 | 0 | 0 | 0.00% | 900,000 |
24.11.15 | 7,830 | 15 | 6,531 | 0 | 0 | 0.00% | 900,000 |
24.11.14 | 7,890 | 50 | 24,036 | 0 | 0 | 0.00% | 900,000 |
24.11.13 | 7,800 | 90 | 37,790 | 0 | 0 | 0.00% | 900,000 |
24.11.12 | 7,905 | 105 | 44,830 | 0 | 0 | 0.00% | 900,000 |
24.11.11 | 7,700 | 205 | 69,875 | 0 | 0 | 0.00% | 900,000 |
24.11.08 | 7,590 | 110 | 37,621 | 0 | 0 | 0.00% | 900,000 |
24.11.07 | 7,575 | 15 | 19,317 | 0 | 0 | 0.00% | 900,000 |
24.11.06 | 7,495 | 80 | 24,679 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,200 | 295 | 17,793 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,210 | 10 | 13,312 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,390 | 180 | 6,749 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,240 | 150 | 22,466 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,515 | 275 | 17,697 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,535 | 20 | 13,726 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,640 | 105 | 17,785 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,550 | 90 | 18,152 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,585 | 35 | 17,801 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,545 | 40 | 54,891 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,740 | 195 | 42,366 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,390 | 350 | 79,711 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,735 | 655 | 36,625 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,510 | 225 | 38,271 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,855 | 345 | 20,819 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,880 | 25 | 22,970 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,790 | 90 | 40,836 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,365 | 575 | 48,272 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,790 | 425 | 76,809 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,340 | 550 | 330,605 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,165 | 1,175 | 155,755 | 0 | 0 | 0.00% | 0 |
24.10.04 | 6,840 | 325 | 40,385 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,315 | 525 | 80,214 | 0 | 0 | 0.00% | 0 |
24.09.30 | 5,560 | 755 | 50,774 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,030 | 530 | 24,217 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,135 | 105 | 5,534 | 0 | 0 | 0.00% | 0 |
24.09.25 | 4,945 | 190 | 5,661 | 0 | 0 | 0.00% | 0 |
24.09.24 | 4,785 | 160 | 1,959 | 0 | 0 | 0.00% | 0 |
24.09.23 | 4,755 | 30 | 1,383 | 0 | 0 | 0.00% | 0 |
24.09.20 | 4,810 | 55 | 1,133 | 0 | 0 | 0.00% | 0 |
24.09.19 | 4,790 | 20 | 884 | 0 | 0 | 0.00% | 0 |
24.09.13 | 4,895 | 105 | 567 | 0 | 0 | 0.00% | 0 |
24.09.12 | 4,880 | 15 | 2,323 | 0 | 0 | 0.00% | 0 |
24.09.11 | 4,900 | 20 | 6,055 | 0 | 0 | 0.00% | 0 |
24.09.10 | 4,860 | 40 | 545 | 0 | 0 | 0.00% | 0 |
24.09.09 | 4,880 | 20 | 1,931 | 0 | 0 | 0.00% | 0 |
24.09.06 | 4,960 | 80 | 240 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,000 | 40 | 731 | 0 | 0 | 0.00% | 0 |
24.09.04 | 4,970 | 30 | 631 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,000 | 30 | 1,214 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,140 | 140 | 416 | 0 | 0 | 0.00% | 0 |
24.08.30 | 4,960 | 180 | 1,028 | 0 | 0 | 0.00% | 0 |
24.08.29 | 4,895 | 65 | 806 | 0 | 0 | 0.00% | 0 |
24.08.28 | 4,945 | 50 | 347 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,005 | 60 | 1,399 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,005 | 0 | 380 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,050 | 45 | 1,247 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,100 | 50 | 501 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,105 | 5 | 1,255 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,180 | 75 | 1,148 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,215 | 35 | 172 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,220 | 5 | 2,544 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,225 | 5 | 234 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,260 | 35 | 162 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,270 | 10 | 299 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,350 | 80 | 261 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,300 | 50 | 2,837 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,270 | 30 | 464 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,275 | 5 | 8,703 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,315 | 40 | 3,056 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,460 | 145 | 1,941 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,480 | 20 | 1,292 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,245 | 235 | 2,330 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,305 | 60 | 545 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,330 | 25 | 647 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,325 | 5 | 1,512 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,330 | 5 | 2,124 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,450 | 120 | 865 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,580 | 130 | 1,509 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,565 | 15 | 3,280 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,415 | 150 | 1,497 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,335 | 80 | 804 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,360 | 25 | 4,202 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,320 | 40 | 4,443 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,350 | 30 | 773 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,340 | 10 | 314 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,310 | 30 | 1,585 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,195 | 115 | 2,041 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,155 | 40 | 2,279 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,155 | 0 | 839 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,125 | 30 | 3,341 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,265 | 140 | 945 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,245 | 20 | 172 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,280 | 35 | 725 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,240 | 40 | 2,130 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,370 | 130 | 2,072 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,450 | 80 | 1,052 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,440 | 10 | 1,318 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,640 | 200 | 2,007 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,660 | 20 | 660 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,645 | 15 | 300 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,570 | 75 | 533 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,600 | 30 | 906 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,600 | 0 | 1,603 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,600 | 0 | 279 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,570 | 30 | 233 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,575 | 5 | 1,080 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,585 | 10 | 11,951 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,490 | 95 | 855 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,460 | 30 | 3,038 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,640 | 180 | 1,006 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,585 | 55 | 1,590 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,585 | 0 | 2,102 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,600 | 15 | 1,528 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,555 | 45 | 1,812 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,465 | 90 | 377 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,415 | 50 | 912 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,420 | 5 | 1,600 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,485 | 65 | 2,111 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,500 | 15 | 1,256 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,565 | 65 | 2,149 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,575 | 10 | 626 | 0 | 0 | 0.00% | 0 |
24.05.21 | 5,535 | 40 | 444 | 0 | 0 | 0.00% | 0 |
24.05.20 | 5,500 | 35 | 579 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,515 | 15 | 1,124 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,675 | 160 | 7,376 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,670 | 5 | 4,182 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,750 | 80 | 1,257 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,745 | 5 | 2,302 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,645 | 100 | 2,191 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,720 | 75 | 1,452 | 0 | 0 | 0.00% | 0 |
24.05.07 | 5,735 | 15 | 2,859 | 0 | 0 | 0.00% | 0 |
24.05.03 | 5,715 | 20 | 5,892 | 0 | 0 | 0.00% | 0 |
24.05.02 | 5,715 | 0 | 1,021 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,785 | 70 | 1,536 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,585 | 200 | 1,579 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,460 | 125 | 1,985 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,405 | 55 | 365 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,395 | 10 | 381 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,460 | 65 | 1,251 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,485 | 25 | 747 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,625 | 140 | 1,008 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,560 | 65 | 413 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,580 | 20 | 508 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,615 | 35 | 493 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,520 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,470 | 50 | 1,045 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,475 | 5 | 1,386 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,485 | 10 | 1,200 | 0 | 0 | 0.00% | 0 |
24.04.08 | 5,515 | 30 | 808 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,515 | 0 | 1,763 | 0 | 0 | 0.00% | 0 |
24.04.04 | 5,560 | 45 | 957 | 0 | 0 | 0.00% | 0 |
24.04.03 | 5,650 | 90 | 641 | 0 | 0 | 0.00% | 0 |
24.04.02 | 5,720 | 70 | 1,129 | 0 | 0 | 0.00% | 0 |
24.04.01 | 5,610 | 110 | 3,760 | 0 | 0 | 0.00% | 0 |
24.03.29 | 5,615 | 5 | 1,422 | 0 | 0 | 0.00% | 0 |
24.03.28 | 5,615 | 0 | 266 | 0 | 0 | 0.00% | 0 |
24.03.27 | 5,645 | 30 | 954 | 0 | 0 | 0.00% | 0 |
24.03.26 | 5,775 | 130 | 1,964 | 0 | 0 | 0.00% | 0 |
24.03.25 | 5,775 | 0 | 238 | 0 | 0 | 0.00% | 0 |
24.03.22 | 5,840 | 65 | 1,082 | 0 | 0 | 0.00% | 0 |
24.03.21 | 5,910 | 70 | 1,204 | 0 | 0 | 0.00% | 0 |
24.03.20 | 5,955 | 45 | 141 | 0 | 0 | 0.00% | 0 |
24.03.19 | 5,975 | 20 | 8,891 | 0 | 0 | 0.00% | 0 |
24.03.18 | 5,830 | 145 | 1,518 | 0 | 0 | 0.00% | 0 |
24.03.15 | 5,790 | 40 | 1,300 | 0 | 0 | 0.00% | 0 |
24.03.14 | 5,910 | 120 | 2,495 | 0 | 0 | 0.00% | 0 |
24.03.13 | 5,905 | 5 | 1,041 | 0 | 0 | 0.00% | 0 |
24.03.12 | 5,790 | 115 | 2,762 | 0 | 0 | 0.00% | 0 |
24.03.11 | 5,780 | 10 | 4,603 | 0 | 0 | 0.00% | 0 |
24.03.08 | 5,790 | 10 | 4,013 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,000 | 210 | 5,865 | 0 | 0 | 0.00% | 0 |
24.03.06 | 5,955 | 45 | 2,945 | 0 | 0 | 0.00% | 0 |
24.03.05 | 5,960 | 5 | 3,485 | 0 | 0 | 0.00% | 0 |
24.03.04 | 5,810 | 150 | 3,192 | 0 | 0 | 0.00% | 0 |
24.02.29 | 5,760 | 50 | 3,103 | 0 | 0 | 0.00% | 0 |
24.02.28 | 5,735 | 25 | 17,275 | 0 | 0 | 0.00% | 0 |
24.02.27 | 5,590 | 145 | 436 | 0 | 0 | 0.00% | 0 |
24.02.26 | 5,515 | 75 | 926 | 0 | 0 | 0.00% | 0 |
24.02.23 | 5,505 | 10 | 1,254 | 0 | 0 | 0.00% | 0 |
24.02.22 | 5,580 | 75 | 42,589 | 0 | 0 | 0.00% | 0 |
24.02.21 | 5,515 | 65 | 2,805 | 0 | 0 | 0.00% | 0 |
24.02.20 | 5,530 | 15 | 1,289 | 0 | 0 | 0.00% | 0 |
24.02.19 | 5,535 | 5 | 5,819 | 0 | 0 | 0.00% | 0 |
24.02.16 | 5,475 | 60 | 4,226 | 0 | 0 | 0.00% | 0 |
24.02.15 | 5,490 | 15 | 1,065 | 0 | 0 | 0.00% | 0 |
24.02.14 | 5,495 | 5 | 1,258 | 0 | 0 | 0.00% | 0 |
24.02.13 | 5,440 | 55 | 1,563 | 0 | 0 | 0.00% | 0 |
24.02.08 | 5,270 | 170 | 7,140 | 0 | 0 | 0.00% | 0 |
24.02.07 | 5,200 | 70 | 16,756 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,955 | 245 | 1,473 | 0 | 0 | 0.00% | 0 |
24.02.05 | 4,840 | 115 | 1,632 | 0 | 0 | 0.00% | 0 |
24.02.02 | 5,030 | 190 | 3,313 | 0 | 0 | 0.00% | 0 |
24.02.01 | 5,050 | 20 | 3,183 | 0 | 0 | 0.00% | 0 |
24.01.31 | 5,190 | 140 | 1,576 | 0 | 0 | 0.00% | 0 |
24.01.30 | 5,410 | 220 | 1,827 | 0 | 0 | 0.00% | 0 |
24.01.29 | 5,580 | 170 | 759 | 0 | 0 | 0.00% | 0 |
24.01.26 | 5,640 | 60 | 2,536 | 0 | 0 | 0.00% | 0 |
24.01.25 | 5,465 | 175 | 4,125 | 0 | 0 | 0.00% | 0 |
24.01.24 | 5,475 | 10 | 200 | 0 | 0 | 0.00% | 0 |
24.01.23 | 5,515 | 40 | 1,525 | 0 | 0 | 0.00% | 0 |
24.01.22 | 5,620 | 105 | 1,256 | 0 | 0 | 0.00% | 0 |
24.01.19 | 5,530 | 90 | 2,367 | 0 | 0 | 0.00% | 0 |
24.01.18 | 5,660 | 130 | 677 | 0 | 0 | 0.00% | 0 |
24.01.17 | 5,655 | 5 | 702 | 0 | 0 | 0.00% | 0 |
24.01.16 | 5,665 | 10 | 56 | 0 | 0 | 0.00% | 0 |
24.01.15 | 5,660 | 5 | 611 | 0 | 0 | 0.00% | 0 |
24.01.12 | 5,680 | 20 | 556 | 0 | 0 | 0.00% | 0 |
24.01.11 | 5,690 | 10 | 3,588 | 0 | 0 | 0.00% | 0 |
24.01.10 | 5,700 | 10 | 432 | 0 | 0 | 0.00% | 0 |
24.01.09 | 5,660 | 40 | 533 | 0 | 0 | 0.00% | 0 |
24.01.08 | 5,900 | 240 | 3,902 | 0 | 0 | 0.00% | 0 |
24.01.05 | 5,985 | 85 | 995 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,020 | 35 | 706 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,170 | 150 | 1,361 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,140 | 30 | 2,152 | 0 | 0 | 0.00% | 0 |
23.12.28 | 5,990 | 150 | 2,639 | 0 | 0 | 0.00% | 0 |
23.12.27 | 5,930 | 60 | 1,200 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,105 | 175 | 1,971 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,060 | 45 | 1,936 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,085 | 25 | 655 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,145 | 60 | 1,089 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,080 | 65 | 31 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,130 | 50 | 557 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,180 | 50 | 359 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,270 | 90 | 391 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,225 | 45 | 277 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,325 | 100 | 407 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,205 | 120 | 444 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,195 | 10 | 2,129 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,180 | 15 | 336 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,240 | 60 | 104 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,240 | 0 | 121 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,250 | 10 | 933 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,175 | 75 | 1,554 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,220 | 45 | 397 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,210 | 10 | 388 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,320 | 110 | 406 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,315 | 5 | 1,617 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,330 | 15 | 1,055 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,355 | 25 | 984 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,395 | 40 | 68 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,430 | 35 | 756 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,295 | 135 | 284 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,345 | 50 | 470 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,520 | 205 | 690 | 0 | 0 | 0.00% | 0 |
23.11.15 | 6,465 | 55 | 462 | 0 | 0 | 0.00% | 0 |
23.11.14 | 6,475 | 10 | 4,203 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,410 | 65 | 1,723 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,410 | 0 | 132 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,495 | 85 | 538 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,315 | 180 | 78 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,315 | 0 | 294 | 0 | 0 | 0.00% | 0 |
23.11.06 | 6,305 | 10 | 62 | 0 | 0 | 0.00% | 0 |
23.11.03 | 6,355 | 50 | 696 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,475 | 120 | 413 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,450 | 25 | 423 | 0 | 0 | 0.00% | 0 |
23.10.31 | 6,475 | 25 | 414 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,415 | 60 | 1,284 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,255 | 160 | 501 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,280 | 25 | 678 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,095 | 185 | 567 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,165 | 70 | 4,576 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,325 | 160 | 399 | 0 | 0 | 0.00% | 0 |
23.10.20 | 6,365 | 40 | 334 | 0 | 0 | 0.00% | 0 |
23.10.19 | 6,420 | 55 | 825 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,465 | 45 | 74 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,440 | 25 | 407 | 0 | 0 | 0.00% | 0 |
23.10.16 | 6,440 | 0 | 682 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,465 | 25 | 1,206 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,400 | 65 | 620 | 0 | 0 | 0.00% | 0 |
23.10.11 | 6,415 | 15 | 252 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,460 | 45 | 6,781 | 0 | 0 | 0.00% | 0 |
23.10.06 | 6,445 | 15 | 260 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,390 | 55 | 169 | 0 | 0 | 0.00% | 0 |
23.10.04 | 6,420 | 30 | 555 | 0 | 0 | 0.00% | 0 |
23.09.27 | 6,405 | 15 | 344 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,370 | 35 | 799 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,360 | 10 | 252 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,325 | 35 | 211 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,325 | 0 | 1,246 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,310 | 15 | 1,032 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,390 | 80 | 243 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,425 | 35 | 1,177 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,380 | 45 | 87 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,435 | 55 | 400 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,580 | 145 | 668 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,650 | 70 | 1,861 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,550 | 100 | 579 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,590 | 40 | 181 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,725 | 135 | 1,445 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,735 | 10 | 2,374 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,710 | 25 | 1,449 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,730 | 20 | 352 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,700 | 30 | 489 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,780 | 80 | 601 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,570 | 210 | 2,524 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,300 | 270 | 1,427 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,310 | 10 | 1,766 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,425 | 115 | 504 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,575 | 150 | 1,344 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,515 | 60 | 1,613 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,575 | 60 | 2,770 | 0 | 0 | 0.00% | 0 |
23.08.21 | 6,600 | 25 | 268 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,565 | 35 | 591 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,580 | 15 | 674 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,780 | 200 | 5,664 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,940 | 160 | 4,949 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,995 | 55 | 6,672 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,995 | 0 | 8,114 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,000 | 5 | 6,550 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,975 | 25 | 1,061 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,040 | 65 | 277 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,965 | 75 | 8,420 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,950 | 15 | 1,422 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,840 | 110 | 2,002 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,895 | 55 | 1,575 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,850 | 45 | 5,409 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,800 | 50 | 354 | 0 | 0 | 0.00% | 0 |
23.07.27 | 6,790 | 10 | 1,572 | 0 | 0 | 0.00% | 0 |
23.07.26 | 6,870 | 80 | 1,946 | 0 | 0 | 0.00% | 0 |
23.07.25 | 6,740 | 130 | 742 | 0 | 0 | 0.00% | 0 |
23.07.24 | 6,805 | 65 | 1,440 | 0 | 0 | 0.00% | 0 |
23.07.21 | 6,785 | 20 | 341 | 0 | 0 | 0.00% | 0 |
23.07.20 | 6,855 | 70 | 1,584 | 0 | 0 | 0.00% | 0 |
23.07.19 | 6,860 | 5 | 749 | 0 | 0 | 0.00% | 0 |
23.07.18 | 6,930 | 70 | 1,387 | 0 | 0 | 0.00% | 0 |
23.07.17 | 7,010 | 80 | 2,458 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,040 | 30 | 1,041 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,050 | 10 | 1,277 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,095 | 45 | 442 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,110 | 15 | 343 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,175 | 65 | 1,076 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,180 | 5 | 421 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,200 | 20 | 346 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,240 | 40 | 201 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,240 | 0 | 289 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,215 | 25 | 1,238 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,145 | 70 | 345 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,160 | 15 | 1,622 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,150 | 10 | 1,031 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,190 | 40 | 655 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,305 | 115 | 658 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,175 | 130 | 226 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,240 | 65 | 853 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,385 | 145 | 2,464 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,400 | 15 | 4,928 | 0 | 0 | 0.00% | 0 |
23.06.19 | 7,340 | 60 | 979 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,295 | 45 | 2,985 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,280 | 15 | 4,716 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,290 | 10 | 2,180 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,350 | 60 | 2,545 | 0 | 0 | 0.00% | 0 |
23.06.12 | 7,295 | 55 | 1,856 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,285 | 10 | 5,187 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,470 | 185 | 795 | 0 | 0 | 0.00% | 0 |
23.06.07 | 7,700 | 230 | 2,991 | 0 | 0 | 0.00% | 0 |
23.06.05 | 7,735 | 35 | 1,996 | 0 | 0 | 0.00% | 0 |
23.06.02 | 7,815 | 80 | 216 | 0 | 0 | 0.00% | 0 |
23.06.01 | 7,715 | 100 | 1,160 | 0 | 0 | 0.00% | 0 |
23.05.31 | 7,610 | 105 | 118 | 0 | 0 | 0.00% | 0 |
23.05.30 | 7,615 | 5 | 102 | 0 | 0 | 0.00% | 0 |
23.05.26 | 7,500 | 115 | 3,577 | 0 | 0 | 0.00% | 0 |
23.05.25 | 7,555 | 55 | 2,544 | 0 | 0 | 0.00% | 0 |
23.05.24 | 7,635 | 80 | 614 | 0 | 0 | 0.00% | 0 |
23.05.23 | 7,800 | 165 | 606 | 0 | 0 | 0.00% | 0 |
23.05.22 | 7,850 | 50 | 461 | 0 | 0 | 0.00% | 0 |
23.05.19 | 7,805 | 45 | 254 | 0 | 0 | 0.00% | 0 |
23.05.18 | 7,835 | 30 | 772 | 0 | 0 | 0.00% | 0 |
23.05.17 | 7,830 | 5 | 218 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,795 | 35 | 395 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,835 | 40 | 659 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,820 | 15 | 93 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,795 | 25 | 160 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,870 | 75 | 640 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,955 | 85 | 484 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,100 | 145 | 1,463 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,240 | 140 | 1,321 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,240 | 0 | 2,418 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,220 | 20 | 501 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,155 | 65 | 1,804 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,205 | 50 | 434 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,250 | 45 | 1,189 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,315 | 65 | 470 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,520 | 205 | 1,213 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,700 | 180 | 2,376 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,595 | 105 | 2,723 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,555 | 40 | 916 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,570 | 15 | 2,300 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,510 | 60 | 389 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,375 | 105 | 2,548 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,590 | 215 | 3,121 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,490 | 100 | 1,611 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,700 | 210 | 4,316 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,730 | 30 | 3,163 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,645 | 85 | 2,891 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,510 | 135 | 9,552 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,540 | 30 | 1,958 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,355 | 185 | 4,396 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,040 | 315 | 3,016 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,950 | 90 | 1,354 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,940 | 10 | 2,390 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
비트코인, 9만8천달러선도 넘어…美SEC 위원장 "1월20일 사퇴"
-
2
[속보] 비트코인, 사상 첫 9만9000달러선 돌파...10만달러 눈앞
-
3
당정, 민생경제 협의회…서민금융·소액주주 지원대책 논의
-
4
[속보] 비트코인, 사상 첫 9만9천달러선 돌파
-
5
[사이테크+] "16만 광년 밖 외부 은하 내 적색 초거성 확대 촬영 성공"
-
6
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
7
전세사기 피해자 2만4천668명…938명 추가 인정
-
8
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
9
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
10
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출