SOL 한국형글로벌반도체액티브
(423170) I 코스피 ETF 11.08 13:1718,690 | 전일 | 18,515 | 고가 | 18,730 | 상한가 | 24,065 |
거래량 (주) |
13,323 |
175 0.95% | 시가 | 18,685 | 저가 | 18,655 | 하한가 | 12,965 |
거래대금 (백만) |
249 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 18,250 | 265 | 17,801 | 36 | 480 | 0.02% | 3,119,520 |
24.11.06 | 17,755 | 495 | 11,437 | -36 | 444 | 0.01% | 3,119,556 |
24.11.05 | 17,825 | 70 | 5,870 | -11 | 480 | 0.02% | 3,119,520 |
24.11.04 | 17,670 | 155 | 9,040 | 65 | 491 | 0.02% | 3,119,509 |
24.11.01 | 17,920 | 250 | 6,375 | -102 | 426 | 0.01% | 3,119,574 |
24.10.31 | 18,630 | 710 | 6,934 | 59 | 528 | 0.02% | 3,119,472 |
24.10.30 | 18,240 | 390 | 14,157 | -3 | 469 | 0.02% | 3,119,531 |
24.10.29 | 18,445 | 205 | 17,321 | -100 | 472 | 0.02% | 3,119,528 |
24.10.28 | 18,320 | 125 | 16,262 | -36 | 572 | 0.02% | 3,119,428 |
24.10.25 | 18,105 | 215 | 12,033 | 0 | 608 | 0.02% | 3,119,392 |
24.10.24 | 18,205 | 100 | 7,186 | 608 | 608 | 0.02% | 3,119,392 |
24.10.23 | 18,095 | 110 | 11,936 | 0 | 0 | 0.00% | 0 |
24.10.22 | 18,270 | 175 | 15,409 | 0 | 0 | 0.00% | 0 |
24.10.21 | 18,100 | 170 | 17,186 | 0 | 0 | 0.00% | 0 |
24.10.18 | 18,130 | 30 | 10,702 | 0 | 0 | 0.00% | 0 |
24.10.17 | 18,035 | 95 | 10,816 | 0 | 0 | 0.00% | 0 |
24.10.16 | 19,045 | 1,010 | 12,356 | 0 | 0 | 0.00% | 0 |
24.10.15 | 18,615 | 430 | 22,096 | 0 | 0 | 0.00% | 0 |
24.10.14 | 18,450 | 165 | 13,719 | 0 | 0 | 0.00% | 0 |
24.10.11 | 18,455 | 5 | 5,215 | 0 | 0 | 0.00% | 0 |
24.10.10 | 17,960 | 495 | 13,908 | 0 | 0 | 0.00% | 0 |
24.10.08 | 18,090 | 130 | 4,670 | 0 | 0 | 0.00% | 0 |
24.10.07 | 17,600 | 490 | 14,552 | 0 | 0 | 0.00% | 0 |
24.10.04 | 17,220 | 380 | 7,147 | 0 | 0 | 0.00% | 0 |
24.10.02 | 17,520 | 300 | 13,120 | 0 | 0 | 0.00% | 0 |
24.09.30 | 18,075 | 555 | 10,705 | 0 | 0 | 0.00% | 0 |
24.09.27 | 18,135 | 60 | 15,271 | 0 | 0 | 0.00% | 0 |
24.09.26 | 17,410 | 725 | 19,040 | 0 | 0 | 0.00% | 0 |
24.09.25 | 17,245 | 165 | 15,536 | 0 | 0 | 0.00% | 0 |
24.09.24 | 17,265 | 20 | 7,460 | 0 | 0 | 0.00% | 0 |
24.09.23 | 17,245 | 20 | 9,941 | 0 | 0 | 0.00% | 0 |
24.09.20 | 16,965 | 280 | 13,625 | 0 | 0 | 0.00% | 0 |
24.09.19 | 16,885 | 80 | 19,292 | 0 | 0 | 0.00% | 0 |
24.09.13 | 17,010 | 125 | 5,992 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,150 | 860 | 27,907 | 0 | 0 | 0.00% | 0 |
24.09.11 | 16,090 | 60 | 5,678 | 0 | 0 | 0.00% | 0 |
24.09.10 | 16,005 | 85 | 7,637 | 0 | 0 | 0.00% | 0 |
24.09.09 | 16,220 | 215 | 13,048 | 0 | 0 | 0.00% | 0 |
24.09.06 | 16,565 | 345 | 11,855 | 0 | 0 | 0.00% | 0 |
24.09.05 | 16,595 | 30 | 10,851 | 0 | 0 | 0.00% | 0 |
24.09.04 | 17,765 | 1,170 | 44,488 | 0 | 0 | 0.00% | 0 |
24.09.03 | 17,945 | 180 | 9,071 | 0 | 0 | 0.00% | 0 |
24.09.02 | 17,830 | 115 | 26,537 | 0 | 0 | 0.00% | 0 |
24.08.30 | 17,530 | 300 | 3,836 | 0 | 0 | 0.00% | 0 |
24.08.29 | 18,155 | 625 | 17,905 | 0 | 0 | 0.00% | 0 |
24.08.28 | 17,750 | 405 | 16,041 | 0 | 0 | 0.00% | 0 |
24.08.27 | 18,255 | 505 | 53,116 | 0 | 0 | 0.00% | 0 |
24.08.26 | 18,305 | 50 | 15,389 | 0 | 0 | 0.00% | 0 |
24.08.23 | 18,600 | 295 | 16,238 | 0 | 0 | 0.00% | 0 |
24.08.22 | 18,590 | 10 | 6,665 | 0 | 0 | 0.00% | 0 |
24.08.21 | 18,730 | 140 | 22,277 | 0 | 0 | 0.00% | 0 |
24.08.20 | 18,440 | 290 | 36,098 | 0 | 0 | 0.00% | 0 |
24.08.19 | 18,900 | 460 | 17,628 | 0 | 0 | 0.00% | 0 |
24.08.16 | 17,970 | 930 | 20,951 | 0 | 0 | 0.00% | 0 |
24.08.14 | 17,565 | 405 | 19,171 | 0 | 0 | 0.00% | 0 |
24.08.13 | 17,355 | 210 | 6,633 | 0 | 0 | 0.00% | 0 |
24.08.12 | 17,125 | 230 | 23,318 | 0 | 0 | 0.00% | 0 |
24.08.09 | 16,660 | 465 | 13,426 | 0 | 0 | 0.00% | 0 |
24.08.08 | 17,065 | 405 | 12,008 | 0 | 0 | 0.00% | 0 |
24.08.07 | 16,930 | 135 | 26,823 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,520 | 1,410 | 27,273 | 0 | 0 | 0.00% | 0 |
24.08.05 | 17,390 | 1,870 | 61,526 | 0 | 0 | 0.00% | 0 |
24.08.02 | 19,095 | 1,705 | 35,233 | 0 | 0 | 0.00% | 0 |
24.08.01 | 18,530 | 565 | 28,395 | 0 | 0 | 0.00% | 0 |
24.07.31 | 18,555 | 25 | 32,656 | 0 | 0 | 0.00% | 0 |
24.07.30 | 18,860 | 305 | 20,327 | 0 | 0 | 0.00% | 0 |
24.07.29 | 18,570 | 290 | 19,606 | 0 | 0 | 0.00% | 0 |
24.07.26 | 18,875 | 305 | 50,664 | 0 | 0 | 0.00% | 0 |
24.07.25 | 19,595 | 720 | 54,271 | 0 | 0 | 0.00% | 0 |
24.07.24 | 19,785 | 190 | 19,925 | 0 | 0 | 0.00% | 0 |
24.07.23 | 19,295 | 490 | 24,399 | 0 | 0 | 0.00% | 0 |
24.07.22 | 19,905 | 610 | 97,086 | 0 | 0 | 0.00% | 0 |
24.07.19 | 20,140 | 235 | 57,337 | 0 | 0 | 0.00% | 0 |
24.07.18 | 21,030 | 890 | 77,048 | 0 | 0 | 0.00% | 0 |
24.07.17 | 21,570 | 540 | 44,688 | 0 | 0 | 0.00% | 0 |
24.07.16 | 21,510 | 60 | 47,109 | 0 | 0 | 0.00% | 0 |
24.07.15 | 21,310 | 200 | 90,822 | 0 | 0 | 0.00% | 0 |
24.07.12 | 21,850 | 540 | 77,214 | 0 | 0 | 0.00% | 0 |
24.07.11 | 21,630 | 220 | 131,478 | 0 | 0 | 0.00% | 0 |
24.07.10 | 21,615 | 15 | 45,851 | 0 | 0 | 0.00% | 0 |
24.07.09 | 21,215 | 400 | 86,836 | 0 | 0 | 0.00% | 0 |
24.07.08 | 21,200 | 15 | 44,876 | 0 | 0 | 0.00% | 0 |
24.07.05 | 20,930 | 270 | 48,422 | 0 | 0 | 0.00% | 0 |
24.07.04 | 20,705 | 225 | 35,240 | 0 | 0 | 0.00% | 0 |
24.07.03 | 20,465 | 240 | 32,134 | 0 | 0 | 0.00% | 0 |
24.07.02 | 20,580 | 115 | 62,786 | 0 | 0 | 0.00% | 0 |
24.07.01 | 20,435 | 145 | 38,436 | 0 | 0 | 0.00% | 0 |
24.06.28 | 20,435 | 0 | 31,776 | 0 | 0 | 0.00% | 0 |
24.06.27 | 20,725 | 290 | 37,313 | 0 | 0 | 0.00% | 0 |
24.06.26 | 20,285 | 440 | 63,847 | 0 | 0 | 0.00% | 0 |
24.06.25 | 20,690 | 405 | 116,277 | 0 | 0 | 0.00% | 0 |
24.06.24 | 21,115 | 425 | 84,016 | 0 | 0 | 0.00% | 0 |
24.06.21 | 21,570 | 455 | 133,483 | 0 | 0 | 0.00% | 0 |
24.06.20 | 21,400 | 170 | 131,858 | 0 | 0 | 0.00% | 0 |
24.06.19 | 21,160 | 240 | 120,479 | 0 | 0 | 0.00% | 0 |
24.06.18 | 20,715 | 445 | 165,538 | 0 | 0 | 0.00% | 0 |
24.06.17 | 20,700 | 15 | 64,106 | 0 | 0 | 0.00% | 0 |
24.06.14 | 20,615 | 85 | 82,122 | 0 | 0 | 0.00% | 0 |
24.06.13 | 19,825 | 790 | 244,365 | 0 | 0 | 0.00% | 0 |
24.06.12 | 19,700 | 125 | 142,310 | 0 | 0 | 0.00% | 0 |
24.06.11 | 19,535 | 165 | 61,524 | 0 | 0 | 0.00% | 0 |
24.06.10 | 19,455 | 80 | 73,031 | 0 | 0 | 0.00% | 0 |
24.06.07 | 18,875 | 580 | 110,654 | 0 | 0 | 0.00% | 0 |
24.06.05 | 18,855 | 20 | 60,028 | 0 | 0 | 0.00% | 0 |
24.06.04 | 18,870 | 15 | 33,160 | 0 | 0 | 0.00% | 0 |
24.06.03 | 18,830 | 40 | 63,487 | 0 | 0 | 0.00% | 0 |
24.05.31 | 19,025 | 195 | 51,773 | 0 | 0 | 0.00% | 0 |
24.05.30 | 19,295 | 270 | 68,823 | 0 | 0 | 0.00% | 0 |
24.05.29 | 19,035 | 260 | 186,700 | 0 | 0 | 0.00% | 0 |
24.05.28 | 19,000 | 35 | 91,575 | 0 | 0 | 0.00% | 0 |
24.05.27 | 18,730 | 270 | 127,435 | 0 | 0 | 0.00% | 0 |
24.05.24 | 18,890 | 160 | 84,197 | 0 | 0 | 0.00% | 0 |
24.05.23 | 18,530 | 360 | 258,764 | 0 | 0 | 0.00% | 0 |
24.05.22 | 18,470 | 60 | 42,704 | 0 | 0 | 0.00% | 0 |
24.05.21 | 18,210 | 260 | 79,645 | 0 | 0 | 0.00% | 0 |
24.05.20 | 18,210 | 0 | 33,138 | 0 | 0 | 0.00% | 0 |
24.05.17 | 18,220 | 10 | 36,850 | 0 | 0 | 0.00% | 0 |
24.05.16 | 17,820 | 400 | 111,498 | 0 | 0 | 0.00% | 0 |
24.05.14 | 17,775 | 45 | 16,350 | 0 | 0 | 0.00% | 0 |
24.05.13 | 17,635 | 140 | 44,909 | 0 | 0 | 0.00% | 0 |
24.05.10 | 17,750 | 115 | 15,003 | 0 | 0 | 0.00% | 0 |
24.05.09 | 17,645 | 105 | 26,053 | 0 | 0 | 0.00% | 0 |
24.05.08 | 17,635 | 10 | 20,064 | 0 | 0 | 0.00% | 0 |
24.05.07 | 17,045 | 590 | 47,077 | 0 | 0 | 0.00% | 0 |
24.05.03 | 17,065 | 20 | 36,198 | 0 | 0 | 0.00% | 0 |
24.05.02 | 17,570 | 505 | 36,006 | 0 | 0 | 0.00% | 0 |
24.04.30 | 17,585 | 15 | 21,502 | 0 | 0 | 0.00% | 0 |
24.04.29 | 17,430 | 315 | 31,937 | 0 | 0 | 0.00% | 0 |
24.04.26 | 16,990 | 440 | 24,642 | 0 | 0 | 0.00% | 0 |
24.04.25 | 17,315 | 325 | 32,104 | 0 | 0 | 0.00% | 0 |
24.04.24 | 16,680 | 635 | 34,075 | 0 | 0 | 0.00% | 0 |
24.04.23 | 16,715 | 35 | 54,505 | 0 | 0 | 0.00% | 0 |
24.04.22 | 16,970 | 255 | 53,247 | 0 | 0 | 0.00% | 0 |
24.04.19 | 17,690 | 720 | 51,315 | 0 | 0 | 0.00% | 0 |
24.04.18 | 17,940 | 250 | 76,948 | 0 | 0 | 0.00% | 0 |
24.04.17 | 18,010 | 70 | 58,059 | 0 | 0 | 0.00% | 0 |
24.04.16 | 18,390 | 380 | 54,592 | 0 | 0 | 0.00% | 0 |
24.04.15 | 18,630 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 18,285 | 345 | 82,755 | 0 | 0 | 0.00% | 0 |
24.04.11 | 18,160 | 125 | 31,347 | 0 | 0 | 0.00% | 0 |
24.04.09 | 18,090 | 70 | 38,010 | 0 | 0 | 0.00% | 0 |
24.04.08 | 18,000 | 90 | 83,098 | 0 | 0 | 0.00% | 0 |
24.04.05 | 18,425 | 425 | 72,761 | 0 | 0 | 0.00% | 0 |
24.04.04 | 18,195 | 230 | 75,565 | 0 | 0 | 0.00% | 0 |
24.04.03 | 18,460 | 265 | 79,332 | 0 | 0 | 0.00% | 0 |
24.04.02 | 18,420 | 40 | 67,584 | 0 | 0 | 0.00% | 0 |
24.04.01 | 18,250 | 170 | 57,286 | 0 | 0 | 0.00% | 0 |
24.03.29 | 18,065 | 185 | 78,585 | 0 | 0 | 0.00% | 0 |
24.03.28 | 18,055 | 10 | 71,102 | 0 | 0 | 0.00% | 0 |
24.03.27 | 17,985 | 70 | 74,043 | 0 | 0 | 0.00% | 0 |
24.03.26 | 17,820 | 165 | 39,680 | 0 | 0 | 0.00% | 0 |
24.03.25 | 17,715 | 105 | 55,275 | 0 | 0 | 0.00% | 0 |
24.03.22 | 17,545 | 170 | 59,720 | 0 | 0 | 0.00% | 0 |
24.03.21 | 17,090 | 455 | 45,649 | 0 | 0 | 0.00% | 0 |
24.03.20 | 17,085 | 5 | 62,210 | 0 | 0 | 0.00% | 0 |
24.03.19 | 17,330 | 245 | 36,299 | 0 | 0 | 0.00% | 0 |
24.03.18 | 17,115 | 215 | 40,169 | 0 | 0 | 0.00% | 0 |
24.03.15 | 17,300 | 185 | 61,315 | 0 | 0 | 0.00% | 0 |
24.03.14 | 17,520 | 220 | 65,346 | 0 | 0 | 0.00% | 0 |
24.03.13 | 17,400 | 120 | 82,408 | 0 | 0 | 0.00% | 0 |
24.03.12 | 17,430 | 30 | 76,951 | 0 | 0 | 0.00% | 0 |
24.03.11 | 18,120 | 690 | 102,451 | 0 | 0 | 0.00% | 0 |
24.03.08 | 17,665 | 455 | 141,901 | 0 | 0 | 0.00% | 0 |
24.03.07 | 17,530 | 135 | 116,667 | 0 | 0 | 0.00% | 0 |
24.03.06 | 17,610 | 80 | 98,525 | 0 | 0 | 0.00% | 0 |
24.03.05 | 17,450 | 160 | 127,622 | 0 | 0 | 0.00% | 0 |
24.03.04 | 16,525 | 925 | 241,034 | 0 | 0 | 0.00% | 0 |
24.02.29 | 16,685 | 160 | 66,036 | 0 | 0 | 0.00% | 0 |
24.02.28 | 16,555 | 130 | 59,415 | 0 | 0 | 0.00% | 0 |
24.02.27 | 16,530 | 25 | 49,673 | 0 | 0 | 0.00% | 0 |
24.02.26 | 16,615 | 85 | 42,349 | 0 | 0 | 0.00% | 0 |
24.02.23 | 16,265 | 350 | 90,751 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,840 | 425 | 76,223 | 0 | 0 | 0.00% | 0 |
24.02.21 | 16,155 | 315 | 64,621 | 0 | 0 | 0.00% | 0 |
24.02.20 | 16,240 | 85 | 49,856 | 0 | 0 | 0.00% | 0 |
24.02.19 | 16,170 | 70 | 30,122 | 0 | 0 | 0.00% | 0 |
24.02.16 | 16,190 | 20 | 58,051 | 0 | 0 | 0.00% | 0 |
24.02.15 | 15,935 | 255 | 60,474 | 0 | 0 | 0.00% | 0 |
24.02.14 | 16,075 | 140 | 47,245 | 0 | 0 | 0.00% | 0 |
24.02.13 | 15,630 | 445 | 85,111 | 0 | 0 | 0.00% | 0 |
24.02.08 | 15,330 | 300 | 40,634 | 0 | 0 | 0.00% | 0 |
24.02.07 | 15,465 | 135 | 38,718 | 0 | 0 | 0.00% | 0 |
24.02.06 | 15,240 | 225 | 24,889 | 0 | 0 | 0.00% | 0 |
24.02.05 | 15,240 | 0 | 26,209 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,060 | 180 | 51,664 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,080 | 20 | 34,827 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,380 | 300 | 69,759 | 0 | 0 | 0.00% | 0 |
24.01.30 | 15,335 | 45 | 25,819 | 0 | 0 | 0.00% | 0 |
24.01.29 | 15,490 | 155 | 39,656 | 0 | 0 | 0.00% | 0 |
24.01.26 | 15,650 | 160 | 57,112 | 0 | 0 | 0.00% | 0 |
24.01.25 | 15,445 | 205 | 51,557 | 0 | 0 | 0.00% | 0 |
24.01.24 | 15,310 | 135 | 36,201 | 0 | 0 | 0.00% | 0 |
24.01.23 | 15,435 | 125 | 41,575 | 0 | 0 | 0.00% | 0 |
24.01.22 | 14,850 | 585 | 159,749 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,370 | 480 | 123,714 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,250 | 120 | 24,224 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,050 | 200 | 27,689 | 0 | 0 | 0.00% | 0 |
24.01.16 | 14,130 | 80 | 17,798 | 0 | 0 | 0.00% | 0 |
24.01.15 | 14,060 | 70 | 24,303 | 0 | 0 | 0.00% | 0 |
24.01.12 | 14,130 | 70 | 24,755 | 0 | 0 | 0.00% | 0 |
24.01.11 | 14,100 | 30 | 26,265 | 0 | 0 | 0.00% | 0 |
24.01.10 | 14,065 | 35 | 20,167 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,760 | 305 | 20,854 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,680 | 80 | 22,998 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,710 | 30 | 29,047 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,905 | 195 | 37,499 | 0 | 0 | 0.00% | 0 |
24.01.03 | 14,345 | 440 | 41,014 | 0 | 0 | 0.00% | 0 |
24.01.02 | 14,380 | 35 | 27,705 | 0 | 0 | 0.00% | 0 |
23.12.28 | 14,305 | 75 | 31,803 | 0 | 0 | 0.00% | 0 |
23.12.27 | 14,125 | 180 | 26,300 | 0 | 0 | 0.00% | 0 |
23.12.26 | 14,060 | 65 | 28,145 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,920 | 140 | 48,686 | 0 | 0 | 0.00% | 0 |
23.12.21 | 14,075 | 155 | 13,684 | 0 | 0 | 0.00% | 0 |
23.12.20 | 14,055 | 20 | 31,963 | 0 | 0 | 0.00% | 0 |
23.12.19 | 14,005 | 50 | 21,955 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,850 | 155 | 33,333 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,660 | 190 | 76,836 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,635 | 25 | 61,595 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,445 | 190 | 35,610 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,105 | 340 | 111,230 | 0 | 0 | 0.00% | 0 |
23.12.11 | 12,960 | 145 | 20,599 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,835 | 125 | 7,142 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,890 | 55 | 11,898 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,795 | 95 | 5,950 | 0 | 0 | 0.00% | 0 |
23.12.05 | 12,960 | 165 | 12,416 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,130 | 170 | 11,302 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,080 | 50 | 11,351 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,910 | 170 | 27,096 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,945 | 35 | 5,723 | 0 | 0 | 0.00% | 0 |
23.11.28 | 13,010 | 65 | 10,426 | 0 | 0 | 0.00% | 0 |
23.11.27 | 13,005 | 5 | 33,617 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,925 | 80 | 17,388 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,965 | 40 | 10,009 | 0 | 0 | 0.00% | 0 |
23.11.22 | 13,065 | 100 | 18,094 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,905 | 160 | 46,858 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,895 | 10 | 19,996 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,895 | 0 | 2,809 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,885 | 10 | 10,908 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,725 | 160 | 17,410 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,685 | 40 | 15,739 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,340 | 345 | 20,077 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,275 | 65 | 8,871 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,210 | 65 | 4,874 | 0 | 0 | 0.00% | 0 |
23.11.08 | 12,160 | 50 | 2,056 | 0 | 0 | 0.00% | 0 |
23.11.07 | 12,120 | 40 | 11,483 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,995 | 125 | 7,654 | 0 | 0 | 0.00% | 0 |
23.11.03 | 11,920 | 75 | 1,863 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,675 | 245 | 7,934 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,490 | 185 | 2,678 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,700 | 210 | 3,409 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,640 | 60 | 4,783 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,585 | 55 | 5,969 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,000 | 415 | 4,936 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,935 | 65 | 11,799 | 0 | 0 | 0.00% | 0 |
23.10.24 | 11,935 | 0 | 9,354 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,040 | 105 | 4,628 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,195 | 155 | 5,565 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,345 | 150 | 1,734 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,485 | 140 | 5,818 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,345 | 140 | 3,277 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,525 | 180 | 7,887 | 0 | 0 | 0.00% | 0 |
23.10.13 | 12,420 | 105 | 3,232 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,275 | 145 | 5,122 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,165 | 110 | 5,098 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,995 | 170 | 13,733 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,010 | 15 | 1,958 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,870 | 140 | 11,433 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,775 | 95 | 14,639 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,780 | 5 | 4,377 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,795 | 15 | 4,062 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,710 | 85 | 13,189 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,810 | 100 | 3,922 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,990 | 180 | 7,911 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,040 | 50 | 10,056 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,075 | 35 | 2,934 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,440 | 365 | 7,220 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,385 | 55 | 7,144 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,185 | 200 | 12,380 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,250 | 65 | 10,110 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,315 | 65 | 3,296 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,325 | 10 | 8,488 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,580 | 255 | 3,548 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,675 | 95 | 1,774 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,685 | 10 | 7,591 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,650 | 35 | 8,511 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,635 | 15 | 9,192 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,580 | 55 | 8,073 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,525 | 55 | 12,765 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,280 | 245 | 20,360 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,145 | 135 | 10,132 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,100 | 45 | 9,588 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,660 | 560 | 19,655 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,415 | 245 | 16,661 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,380 | 35 | 8,961 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,135 | 245 | 7,047 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,110 | 25 | 24,268 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,175 | 65 | 8,835 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,320 | 145 | 9,013 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,085 | 235 | 18,667 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,305 | 220 | 11,540 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,345 | 40 | 14,781 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,530 | 185 | 23,170 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,595 | 65 | 21,665 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,590 | 5 | 13,608 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,625 | 35 | 12,631 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,530 | 95 | 14,853 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,800 | 270 | 23,933 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,815 | 15 | 39,956 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,720 | 95 | 22,417 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,645 | 75 | 53,820 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,450 | 195 | 46,382 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,335 | 115 | 18,697 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,280 | 55 | 27,117 | 0 | 0 | 0.00% | 0 |
23.07.25 | 12,320 | 40 | 13,686 | 0 | 0 | 0.00% | 0 |
23.07.24 | 12,320 | 0 | 14,689 | 0 | 0 | 0.00% | 0 |
23.07.21 | 12,535 | 215 | 14,987 | 0 | 0 | 0.00% | 0 |
23.07.20 | 12,615 | 80 | 27,082 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,580 | 35 | 14,093 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,525 | 55 | 21,279 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,510 | 15 | 16,693 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,430 | 80 | 32,318 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,275 | 155 | 11,957 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,290 | 15 | 8,188 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,095 | 195 | 11,847 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,135 | 40 | 11,013 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,230 | 95 | 15,067 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,485 | 255 | 27,380 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,575 | 90 | 16,330 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,540 | 35 | 19,018 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,435 | 105 | 21,708 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,435 | 0 | 13,303 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,340 | 95 | 16,934 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,095 | 245 | 13,345 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,105 | 10 | 14,644 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,195 | 90 | 22,136 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,120 | 75 | 34,206 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,325 | 205 | 14,544 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,330 | 5 | 16,915 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,355 | 25 | 34,165 | 0 | 0 | 0.00% | 0 |
23.06.19 | 12,435 | 80 | 30,947 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,490 | 55 | 43,380 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,370 | 120 | 23,241 | 0 | 0 | 0.00% | 0 |
23.06.14 | 12,280 | 90 | 51,529 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,015 | 265 | 27,398 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,960 | 55 | 13,006 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,815 | 145 | 48,901 | 0 | 0 | 0.00% | 0 |
23.06.08 | 11,915 | 100 | 10,041 | 0 | 0 | 0.00% | 0 |
23.06.07 | 11,980 | 65 | 24,133 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,025 | 45 | 36,426 | 0 | 0 | 0.00% | 0 |
23.06.02 | 11,950 | 75 | 22,224 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,140 | 190 | 25,585 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,180 | 40 | 30,408 | 0 | 0 | 0.00% | 0 |
23.05.30 | 11,570 | 610 | 102,950 | 0 | 0 | 0.00% | 0 |
23.05.26 | 11,165 | 405 | 66,082 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,920 | 245 | 66,616 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,995 | 75 | 29,698 | 0 | 0 | 0.00% | 0 |
23.05.23 | 11,015 | 20 | 34,308 | 0 | 0 | 0.00% | 0 |
23.05.22 | 11,080 | 65 | 14,279 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,765 | 315 | 37,854 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,565 | 200 | 16,857 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,490 | 75 | 5,328 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,330 | 160 | 5,442 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,350 | 20 | 6,778 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,335 | 15 | 4,672 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,250 | 85 | 6,519 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,370 | 120 | 6,009 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,325 | 45 | 7,328 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,205 | 120 | 9,452 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,385 | 180 | 13,437 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,470 | 85 | 6,400 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,235 | 235 | 19,913 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,215 | 20 | 39,776 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,310 | 20 | 3,506 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,395 | 85 | 5,139 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,445 | 50 | 16,516 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,545 | 100 | 1,675 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,490 | 55 | 4,156 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,565 | 75 | 18,126 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,480 | 85 | 2,897 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,560 | 80 | 2,589 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,485 | 75 | 7,622 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,530 | 55 | 3,919 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,750 | 220 | 16,283 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,800 | 50 | 20,382 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,615 | 185 | 22,602 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,620 | 5 | 4,834 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,575 | 45 | 20,691 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,740 | 165 | 9,012 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,860 | 120 | 12,160 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,880 | 20 | 30,602 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,810 | 70 | 12,588 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,600 | 210 | 13,131 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,400 | 200 | 41,531 | 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
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
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
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
10
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
11.08 13:38
더보기 >