HANARO 글로벌워터MSCI(합성)
(424460) I 코스피 ETF 11.21 15:3213,860 | 전일 | 13,795 | 고가 | 13,875 | 상한가 | 18,015 |
거래량 (주) |
125 |
65 0.47% | 시가 | 13,845 | 저가 | 13,845 | 하한가 | 9,705 |
거래대금 (백만) |
2 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 13,795 | 65 | 125 | 0 | 0 | 0.00% | 600,000 |
24.11.20 | 13,770 | 25 | 74 | 0 | 0 | 0.00% | 600,000 |
24.11.19 | 13,765 | 5 | 10 | 0 | 0 | 0.00% | 600,000 |
24.11.18 | 13,835 | 70 | 89 | 0 | 0 | 0.00% | 600,000 |
24.11.15 | 14,035 | 200 | 585 | 0 | 0 | 0.00% | 600,000 |
24.11.14 | 14,005 | 75 | 113 | 0 | 0 | 0.00% | 600,000 |
24.11.13 | 14,210 | 205 | 17 | 0 | 0 | 0.00% | 600,000 |
24.11.12 | 14,075 | 135 | 443 | 0 | 0 | 0.00% | 600,000 |
24.11.11 | 13,900 | 175 | 578 | 0 | 0 | 0.00% | 600,000 |
24.11.08 | 14,005 | 105 | 97 | 0 | 0 | 0.00% | 600,000 |
24.11.07 | 13,730 | 275 | 50 | 0 | 0 | 0.00% | 600,000 |
24.11.06 | 13,450 | 280 | 4,022 | 0 | 0 | 0.00% | 0 |
24.11.05 | 13,360 | 90 | 53 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,425 | 65 | 137 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,550 | 125 | 113 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,630 | 80 | 254 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,650 | 20 | 88 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,565 | 85 | 15 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,645 | 80 | 199 | 0 | 0 | 0.00% | 0 |
24.10.25 | 13,680 | 35 | 670 | 0 | 0 | 0.00% | 0 |
24.10.24 | 13,760 | 80 | 76 | 0 | 0 | 0.00% | 0 |
24.10.23 | 13,840 | 80 | 37 | 0 | 0 | 0.00% | 0 |
24.10.22 | 13,970 | 130 | 431 | 0 | 0 | 0.00% | 0 |
24.10.21 | 13,925 | 45 | 454 | 0 | 0 | 0.00% | 0 |
24.10.18 | 13,970 | 45 | 53 | 0 | 0 | 0.00% | 0 |
24.10.17 | 13,780 | 190 | 4,160 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,815 | 35 | 360 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,680 | 135 | 357 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,480 | 200 | 289 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,565 | 85 | 26 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,385 | 180 | 30 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,515 | 130 | 238 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,380 | 135 | 311 | 0 | 0 | 0.00% | 0 |
24.10.04 | 13,655 | 275 | 1,079 | 0 | 0 | 0.00% | 0 |
24.10.02 | 13,310 | 345 | 85 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,415 | 105 | 257 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,425 | 10 | 631 | 0 | 0 | 0.00% | 0 |
24.09.26 | 13,425 | 0 | 72 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,415 | 10 | 16 | 0 | 0 | 0.00% | 0 |
24.09.24 | 13,265 | 150 | 25 | 0 | 0 | 0.00% | 0 |
24.09.23 | 13,475 | 210 | 81 | 0 | 0 | 0.00% | 0 |
24.09.20 | 13,235 | 240 | 35 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,010 | 225 | 63 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,000 | 10 | 37 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,080 | 80 | 237 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,935 | 145 | 312 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,810 | 125 | 9 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,840 | 30 | 174 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,995 | 155 | 212 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,165 | 170 | 81 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,355 | 190 | 285 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,330 | 25 | 2,320 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,245 | 85 | 545 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,165 | 80 | 2,277 | 0 | 0 | 0.00% | 0 |
24.08.29 | 13,240 | 75 | 82 | 0 | 0 | 0.00% | 0 |
24.08.28 | 13,270 | 30 | 29 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,230 | 40 | 50 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,190 | 40 | 272 | 0 | 0 | 0.00% | 0 |
24.08.23 | 13,105 | 85 | 437 | 0 | 0 | 0.00% | 0 |
24.08.22 | 13,055 | 50 | 98 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,050 | 5 | 231 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,945 | 105 | 28 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,240 | 295 | 253 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,100 | 140 | 194 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,940 | 160 | 591 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,990 | 50 | 22 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,000 | 10 | 95 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,060 | 60 | 59 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,045 | 15 | 0 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,880 | 165 | 23 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,095 | 215 | 1,066 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,430 | 335 | 759 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,475 | 45 | 4,031 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,530 | 55 | 816 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,600 | 70 | 28 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,580 | 20 | 431 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,380 | 200 | 249 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,440 | 60 | 146 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,605 | 165 | 1,661 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,595 | 10 | 22 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,495 | 100 | 64 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,545 | 50 | 66 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,530 | 15 | 452 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,625 | 95 | 216 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,440 | 185 | 1,061 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,395 | 45 | 1,998 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,230 | 165 | 67 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,000 | 230 | 28 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,885 | 115 | 1,319 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,975 | 90 | 255 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,970 | 5 | 134 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,900 | 70 | 88 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,825 | 75 | 1,325 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,860 | 35 | 302 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,800 | 60 | 148 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,835 | 35 | 799 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,900 | 65 | 334 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,950 | 50 | 107 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,030 | 80 | 398 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,205 | 175 | 741 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,110 | 95 | 2,163 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,090 | 20 | 1,394 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,105 | 15 | 999 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,090 | 15 | 1,699 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,985 | 105 | 246 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,935 | 50 | 64 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,065 | 130 | 78 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,095 | 30 | 97 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,900 | 195 | 51 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,980 | 80 | 254 | 0 | 0 | 0.00% | 0 |
24.06.11 | 12,925 | 55 | 59 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,915 | 10 | 309 | 0 | 0 | 0.00% | 0 |
24.06.07 | 12,920 | 5 | 456 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,025 | 105 | 130 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,235 | 210 | 201 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,110 | 125 | 611 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,000 | 110 | 93 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,050 | 50 | 778 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,240 | 190 | 326 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,295 | 55 | 288 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,335 | 40 | 431 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,470 | 135 | 282 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,510 | 40 | 653 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,560 | 50 | 588 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,480 | 80 | 341 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,475 | 5 | 65 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,475 | 0 | 354 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,520 | 45 | 1,479 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,605 | 85 | 610 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,560 | 45 | 239 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,485 | 75 | 113 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,385 | 100 | 181 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,235 | 150 | 2,586 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,980 | 255 | 30 | 0 | 0 | 0.00% | 0 |
24.05.03 | 12,950 | 30 | 108 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,090 | 140 | 4,099 | 0 | 0 | 0.00% | 0 |
24.04.30 | 12,990 | 100 | 62 | 0 | 0 | 0.00% | 0 |
24.04.29 | 12,900 | 90 | 228 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,955 | 55 | 7 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,940 | 15 | 153 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,890 | 50 | 994 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,790 | 100 | 258 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,795 | 5 | 231 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,690 | 105 | 845 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,825 | 135 | 157 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,875 | 50 | 117 | 0 | 0 | 0.00% | 0 |
24.04.16 | 12,870 | 5 | 250 | 0 | 0 | 0.00% | 0 |
24.04.15 | 12,930 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 12,915 | 15 | 132 | 0 | 0 | 0.00% | 0 |
24.04.11 | 12,985 | 70 | 110 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,890 | 95 | 67 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,895 | 5 | 27 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,885 | 10 | 234 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,795 | 90 | 280 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,935 | 140 | 273 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,020 | 85 | 635 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,010 | 10 | 66 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,990 | 20 | 297 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,935 | 55 | 271 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,760 | 175 | 677 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,910 | 150 | 17 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,895 | 15 | 223 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,675 | 220 | 114 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,660 | 15 | 15 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,550 | 110 | 58 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,550 | 0 | 58 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,465 | 85 | 292 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,470 | 5 | 33 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,450 | 20 | 30 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,340 | 110 | 87 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,380 | 40 | 147 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,480 | 100 | 63 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,485 | 5 | 1,038 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,410 | 75 | 1,036 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,515 | 105 | 477 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,465 | 50 | 206 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,350 | 115 | 2,094 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,380 | 30 | 269 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,330 | 50 | 476 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,330 | 0 | 489 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,315 | 15 | 4,408 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,170 | 145 | 160 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,235 | 65 | 248 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,255 | 20 | 38 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,240 | 15 | 59 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,175 | 65 | 185 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,080 | 95 | 170 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,980 | 100 | 76 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,000 | 20 | 44 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,815 | 185 | 1,402 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,735 | 80 | 257 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,575 | 160 | 604 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,735 | 160 | 455 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,785 | 50 | 2,285 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,665 | 120 | 21 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,815 | 150 | 29 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,725 | 90 | 21 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,705 | 20 | 159 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,645 | 60 | 219 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,590 | 55 | 286 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,760 | 170 | 64 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,745 | 15 | 67 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,620 | 125 | 118 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,570 | 50 | 76 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,555 | 15 | 84 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,760 | 205 | 48 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,700 | 60 | 17 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,635 | 65 | 20 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,500 | 135 | 45 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,565 | 65 | 62 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,545 | 20 | 112 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,550 | 5 | 25 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,470 | 80 | 24 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,500 | 30 | 81 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,400 | 100 | 100 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,570 | 170 | 210 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,640 | 70 | 401 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,605 | 35 | 1,685 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,615 | 10 | 827 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,575 | 40 | 111 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,520 | 55 | 127 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,520 | 0 | 76 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,530 | 10 | 24 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,495 | 35 | 100 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,450 | 45 | 274 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,535 | 85 | 162 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,365 | 170 | 95 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,360 | 5 | 212 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,305 | 55 | 350 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,305 | 0 | 198 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,150 | 155 | 456 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,270 | 120 | 53 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,100 | 170 | 233 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,095 | 5 | 150 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,065 | 30 | 46 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,975 | 90 | 28 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,795 | 180 | 65 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,760 | 35 | 48 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,830 | 70 | 1 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,960 | 130 | 158 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,915 | 45 | 101 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,825 | 90 | 28 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,795 | 30 | 10 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,655 | 140 | 25 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,710 | 55 | 42 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,665 | 45 | 489 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,725 | 60 | 67 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,750 | 25 | 21 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,630 | 120 | 271 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,610 | 20 | 87 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,405 | 205 | 19 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,385 | 20 | 249 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,365 | 20 | 161 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,390 | 25 | 136 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,415 | 25 | 143 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,330 | 85 | 4,018 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,310 | 20 | 6 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,250 | 60 | 42 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,145 | 105 | 50 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,280 | 135 | 48 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,155 | 125 | 217 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,115 | 40 | 121 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,120 | 5 | 158 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,230 | 110 | 186 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,290 | 60 | 70 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,400 | 110 | 213 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,625 | 225 | 90 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,560 | 65 | 39 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,470 | 90 | 735 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,540 | 70 | 57 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,595 | 55 | 295 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,470 | 125 | 16 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,445 | 25 | 13 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,315 | 130 | 86 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,330 | 15 | 4 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,325 | 5 | 547 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,520 | 195 | 175 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,530 | 10 | 146 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,450 | 80 | 73 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,490 | 40 | 631 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,675 | 185 | 288 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,625 | 50 | 35 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,595 | 30 | 9 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,650 | 55 | 275 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,685 | 35 | 101 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,585 | 100 | 157 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,640 | 55 | 317 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,665 | 25 | 100 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,640 | 25 | 119 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,705 | 65 | 46 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,730 | 25 | 8 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,745 | 15 | 2 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,905 | 160 | 388 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,855 | 50 | 154 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,865 | 10 | 29 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,930 | 65 | 631 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,850 | 80 | 130 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,785 | 65 | 262 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,750 | 35 | 123 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,650 | 100 | 28 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,760 | 110 | 515 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,820 | 60 | 404 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,780 | 40 | 771 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,830 | 50 | 315 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,780 | 50 | 288 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,950 | 170 | 1,021 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,010 | 60 | 287 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,040 | 30 | 25 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,980 | 60 | 112 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,985 | 5 | 13 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,025 | 40 | 113 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,025 | 0 | 198 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,875 | 150 | 12 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,990 | 115 | 71 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,990 | 0 | 182 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,005 | 15 | 723 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,010 | 5 | 85 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,925 | 85 | 77 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,945 | 20 | 87 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,020 | 75 | 303 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,070 | 50 | 70 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,000 | 70 | 153 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,000 | 0 | 220 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,050 | 50 | 30 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,845 | 205 | 56 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,760 | 85 | 5 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,670 | 90 | 585 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,765 | 95 | 374 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,740 | 25 | 48 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,800 | 60 | 402 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,780 | 20 | 33 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,735 | 45 | 54 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,710 | 25 | 543 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,745 | 35 | 345 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,830 | 85 | 86 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,920 | 90 | 877 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,905 | 15 | 692 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,060 | 155 | 47 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,015 | 45 | 175 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,930 | 85 | 125 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,800 | 130 | 27 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,710 | 90 | 8 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,755 | 45 | 21 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,830 | 75 | 157 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,835 | 5 | 37 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,805 | 30 | 12 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,740 | 65 | 289 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,810 | 70 | 82 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,710 | 100 | 819 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,710 | 0 | 66 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,685 | 25 | 68 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,555 | 130 | 36 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,665 | 110 | 113 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,725 | 60 | 24 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,785 | 60 | 112 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,715 | 70 | 445 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,675 | 40 | 931 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,430 | 245 | 1,111 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,435 | 5 | 928 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,500 | 65 | 1,014 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,485 | 15 | 259 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,435 | 50 | 792 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,470 | 35 | 4,632 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,540 | 70 | 77 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,665 | 125 | 561 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,740 | 75 | 80 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,760 | 20 | 389 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,735 | 25 | 1,854 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,830 | 95 | 213 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,880 | 50 | 10 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,890 | 10 | 143 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,890 | 0 | 859 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,775 | 115 | 221 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,780 | 5 | 251 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,800 | 20 | 100 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,830 | 30 | 30 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,580 | 250 | 696 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,725 | 145 | 91 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,765 | 40 | 360 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,570 | 195 | 850 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,385 | 185 | 188 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,450 | 65 | 227 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,540 | 90 | 23 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,525 | 15 | 66 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,415 | 110 | 496 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,340 | 75 | 436 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,255 | 85 | 118 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,355 | 100 | 68 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,270 | 85 | 26 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,170 | 100 | 41 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,220 | 50 | 3 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,235 | 15 | 88 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,110 | 125 | 39 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,110 | 0 | 62 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,085 | 25 | 12 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,070 | 15 | 193 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,185 | 115 | 15 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,260 | 75 | 107 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,350 | 90 | 506 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,070 | 280 | 104 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,930 | 140 | 666 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,810 | 120 | 43 | 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
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
5
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
6
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손