HANARO 미국S&P500
(432840) I 코스피 ETF 11.22 13:3915,570 | 전일 | 15,425 | 고가 | 15,635 | 상한가 | 20,050 |
거래량 (주) |
370 |
145 0.94% | 시가 | 15,505 | 저가 | 15,505 | 하한가 | 10,800 |
거래대금 (백만) |
6 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 15,425 | 0 | 751 | 0 | 0 | 0.00% | 600,000 |
24.11.20 | 15,385 | 40 | 625 | 0 | 0 | 0.00% | 600,000 |
24.11.19 | 15,350 | 35 | 1,753 | 0 | 0 | 0.00% | 600,000 |
24.11.18 | 15,470 | 120 | 1,062 | 0 | 0 | 0.00% | 600,000 |
24.11.15 | 15,740 | 270 | 3,498 | 0 | 0 | 0.00% | 600,000 |
24.11.14 | 15,740 | 5 | 3,016 | 0 | 0 | 0.00% | 600,000 |
24.11.13 | 15,755 | 15 | 930 | 0 | 0 | 0.00% | 600,000 |
24.11.12 | 15,705 | 50 | 1,178 | 0 | 0 | 0.00% | 600,000 |
24.11.11 | 15,545 | 160 | 917 | 0 | 0 | 0.00% | 800,000 |
24.11.08 | 15,540 | 5 | 1,425 | 0 | 0 | 0.00% | 800,000 |
24.11.07 | 15,300 | 240 | 2,409 | 0 | 0 | 0.00% | 600,000 |
24.11.06 | 14,785 | 515 | 416 | 0 | 0 | 0.00% | 0 |
24.11.05 | 14,765 | 20 | 91 | 0 | 0 | 0.00% | 0 |
24.11.04 | 14,780 | 15 | 1,112 | 0 | 0 | 0.00% | 0 |
24.11.01 | 14,965 | 185 | 1,059 | 0 | 0 | 0.00% | 0 |
24.10.31 | 15,145 | 180 | 13,145 | 0 | 0 | 0.00% | 0 |
24.10.30 | 15,105 | 50 | 289 | 0 | 0 | 0.00% | 0 |
24.10.29 | 15,150 | 45 | 1,112 | 0 | 0 | 0.00% | 0 |
24.10.28 | 15,065 | 85 | 960 | 0 | 0 | 0.00% | 0 |
24.10.25 | 15,045 | 20 | 246 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,115 | 70 | 589 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,120 | 5 | 1,140 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,065 | 55 | 1,045 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,940 | 125 | 1,484 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,850 | 90 | 863 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,800 | 50 | 1,115 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,990 | 190 | 1,936 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,720 | 270 | 2,255 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,535 | 185 | 1,753 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,565 | 30 | 666 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,405 | 160 | 504 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,410 | 5 | 538 | 0 | 0 | 0.00% | 0 |
24.10.07 | 14,140 | 270 | 1,196 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,095 | 45 | 1,565 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,030 | 65 | 4,096 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,190 | 160 | 438 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,275 | 75 | 1,094 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,335 | 60 | 690 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,380 | 45 | 1,466 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,375 | 5 | 490 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,210 | 165 | 623 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,100 | 110 | 2,857 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,945 | 155 | 3,298 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,865 | 80 | 464 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,775 | 90 | 234 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,825 | 50 | 207 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,670 | 155 | 88 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,685 | 15 | 228 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,875 | 190 | 440 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,870 | 5 | 560 | 0 | 0 | 0.00% | 0 |
24.09.04 | 14,230 | 360 | 2,242 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,195 | 35 | 1,093 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,050 | 145 | 248 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,995 | 55 | 831 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,075 | 70 | 1,317 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,065 | 10 | 445 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,045 | 20 | 428 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,085 | 40 | 164 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,070 | 15 | 1,172 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,080 | 10 | 249 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,045 | 35 | 2,802 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,895 | 150 | 1,888 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,125 | 230 | 1,665 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,890 | 235 | 312 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,745 | 145 | 1,430 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,735 | 10 | 268 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,555 | 180 | 71 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,465 | 90 | 2,380 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,650 | 185 | 2,202 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,640 | 10 | 246 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,435 | 205 | 1,434 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,805 | 370 | 3,282 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,230 | 425 | 1,210 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,125 | 105 | 912 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,200 | 75 | 197 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,200 | 10 | 2,718 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,120 | 80 | 509 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,135 | 15 | 423 | 0 | 0 | 0.00% | 0 |
24.07.25 | 14,340 | 205 | 3,337 | 0 | 0 | 0.00% | 0 |
24.07.24 | 14,430 | 90 | 513 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,255 | 175 | 1,318 | 0 | 0 | 0.00% | 0 |
24.07.22 | 14,475 | 220 | 2,672 | 0 | 0 | 0.00% | 0 |
24.07.19 | 14,550 | 75 | 393 | 0 | 0 | 0.00% | 0 |
24.07.18 | 14,620 | 70 | 2,412 | 0 | 0 | 0.00% | 0 |
24.07.17 | 14,610 | 10 | 2,035 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,580 | 30 | 481 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,500 | 80 | 1,264 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,590 | 90 | 1,496 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,500 | 90 | 3,181 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,500 | 0 | 2,172 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,370 | 130 | 640 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,345 | 25 | 1,949 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,460 | 115 | 1,447 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,340 | 120 | 1,449 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,190 | 150 | 746 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,180 | 10 | 210 | 0 | 0 | 0.00% | 0 |
24.07.01 | 14,220 | 40 | 272 | 0 | 0 | 0.00% | 0 |
24.06.28 | 14,185 | 35 | 394 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,280 | 90 | 3,281 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,205 | 75 | 1,102 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,280 | 75 | 408 | 0 | 0 | 0.00% | 0 |
24.06.24 | 14,315 | 35 | 1,558 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,335 | 20 | 425 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,245 | 90 | 1,466 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,200 | 45 | 895 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,125 | 75 | 710 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,085 | 40 | 2,184 | 0 | 0 | 0.00% | 0 |
24.06.14 | 13,935 | 150 | 515 | 0 | 0 | 0.00% | 0 |
24.06.13 | 13,860 | 75 | 432 | 0 | 0 | 0.00% | 0 |
24.06.12 | 13,805 | 55 | 272 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,680 | 125 | 726 | 0 | 0 | 0.00% | 0 |
24.06.10 | 13,600 | 80 | 1,267 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,540 | 60 | 472 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,530 | 10 | 67 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,505 | 25 | 880 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,505 | 0 | 1,184 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,540 | 35 | 324 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,570 | 25 | 270 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,580 | 10 | 2,138 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,520 | 60 | 524 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,540 | 20 | 1,019 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,570 | 30 | 1,074 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,510 | 60 | 267 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,500 | 10 | 219 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,440 | 60 | 395 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,435 | 5 | 855 | 0 | 0 | 0.00% | 0 |
24.05.17 | 13,390 | 45 | 1,142 | 0 | 0 | 0.00% | 0 |
24.05.16 | 13,325 | 65 | 1,150 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,330 | 5 | 396 | 0 | 0 | 0.00% | 0 |
24.05.13 | 13,185 | 145 | 492 | 0 | 0 | 0.00% | 0 |
24.05.10 | 13,185 | 0 | 400 | 0 | 0 | 0.00% | 0 |
24.05.09 | 13,140 | 45 | 6,711 | 0 | 0 | 0.00% | 0 |
24.05.08 | 13,120 | 20 | 942 | 0 | 0 | 0.00% | 0 |
24.05.07 | 12,905 | 215 | 2,386 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,000 | 95 | 732 | 0 | 0 | 0.00% | 0 |
24.05.02 | 13,090 | 90 | 1,014 | 0 | 0 | 0.00% | 0 |
24.04.30 | 13,085 | 5 | 757 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,040 | 55 | 1,125 | 0 | 0 | 0.00% | 0 |
24.04.26 | 12,980 | 60 | 1,934 | 0 | 0 | 0.00% | 0 |
24.04.25 | 12,990 | 10 | 2,561 | 0 | 0 | 0.00% | 0 |
24.04.24 | 12,845 | 145 | 1,008 | 0 | 0 | 0.00% | 0 |
24.04.23 | 12,820 | 25 | 1,584 | 0 | 0 | 0.00% | 0 |
24.04.22 | 12,780 | 40 | 588 | 0 | 0 | 0.00% | 0 |
24.04.19 | 12,980 | 200 | 683 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,115 | 135 | 536 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,265 | 150 | 1,107 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,255 | 10 | 901 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,365 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,210 | 155 | 96 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,185 | 25 | 489 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,135 | 50 | 146 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,100 | 35 | 651 | 0 | 0 | 0.00% | 0 |
24.04.05 | 13,085 | 15 | 1,050 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,070 | 15 | 586 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,230 | 160 | 1,292 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,275 | 45 | 999 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,270 | 5 | 1,649 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,185 | 85 | 259 | 0 | 0 | 0.00% | 0 |
24.03.28 | 13,130 | 65 | 2,620 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,100 | 30 | 1,596 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,150 | 50 | 1,429 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,120 | 30 | 2,041 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,965 | 155 | 1,291 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,980 | 15 | 981 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,890 | 90 | 2,197 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,840 | 50 | 868 | 0 | 0 | 0.00% | 0 |
24.03.18 | 12,785 | 55 | 825 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,785 | 0 | 526 | 0 | 0 | 0.00% | 0 |
24.03.14 | 12,785 | 0 | 512 | 0 | 0 | 0.00% | 0 |
24.03.13 | 12,655 | 130 | 243 | 0 | 0 | 0.00% | 0 |
24.03.12 | 12,615 | 40 | 721 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,805 | 190 | 1,574 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,665 | 140 | 2,569 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,740 | 75 | 1,330 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,865 | 125 | 1,457 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,790 | 75 | 2,578 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,760 | 30 | 838 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,760 | 0 | 2,147 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,720 | 45 | 312 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,780 | 60 | 2,998 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,765 | 15 | 1,300 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,510 | 255 | 302 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,445 | 65 | 123 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,535 | 90 | 377 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,515 | 20 | 1,332 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,580 | 65 | 319 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,490 | 90 | 763 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,420 | 70 | 906 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,520 | 100 | 778 | 0 | 0 | 0.00% | 0 |
24.02.13 | 12,425 | 95 | 630 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,370 | 55 | 1,785 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,260 | 110 | 586 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,370 | 110 | 713 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,150 | 220 | 2,037 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,070 | 80 | 270 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,220 | 150 | 547 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,185 | 35 | 17,553 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,185 | 10 | 1,714 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,130 | 55 | 87,765 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,125 | 5 | 27,617 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,140 | 15 | 942 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,045 | 95 | 1,723 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,165 | 120 | 1,697 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,910 | 255 | 1,299 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,855 | 55 | 296 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,960 | 105 | 374 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,875 | 85 | 1,765 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,755 | 120 | 557 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,690 | 65 | 1,033 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,750 | 60 | 315 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,755 | 5 | 553 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,690 | 65 | 990 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,625 | 65 | 117 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,610 | 15 | 256 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,605 | 5 | 187 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,645 | 40 | 48 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,690 | 45 | 288 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,560 | 130 | 297 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,630 | 70 | 427 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,610 | 30 | 343 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,500 | 110 | 1,389 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,585 | 85 | 1,694 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,670 | 85 | 126 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,660 | 10 | 806 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,570 | 90 | 224 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,570 | 0 | 196 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,550 | 20 | 224 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,495 | 55 | 341 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,420 | 75 | 252 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,320 | 100 | 42 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,270 | 50 | 8,075 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,350 | 80 | 126 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,345 | 5 | 185 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,270 | 75 | 7,119 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,295 | 25 | 13 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,240 | 55 | 177 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,060 | 180 | 209 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,065 | 5 | 190 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,130 | 55 | 4 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,190 | 60 | 41 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,060 | 130 | 536 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,160 | 100 | 103 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,055 | 105 | 71 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,905 | 150 | 2,632 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,930 | 25 | 45 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,975 | 45 | 56 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,990 | 15 | 26 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,035 | 45 | 46 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,035 | 0 | 6 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,015 | 20 | 576 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,800 | 215 | 13 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,795 | 5 | 23 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,770 | 25 | 9 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,685 | 85 | 8 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,675 | 10 | 66 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,660 | 15 | 9 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,760 | 100 | 74 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,725 | 35 | 27 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,480 | 245 | 42 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,450 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,585 | 130 | 59 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,675 | 90 | 5 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,795 | 120 | 20 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,730 | 65 | 82 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,795 | 65 | 47 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,875 | 80 | 154 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,040 | 165 | 230 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,145 | 105 | 12 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,150 | 5 | 7 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,075 | 75 | 32 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,080 | 5 | 5 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,090 | 10 | 100 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,010 | 80 | 9 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,045 | 35 | 767 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,810 | 235 | 28 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,835 | 25 | 54 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,815 | 20 | 2 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,900 | 85 | 219 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,960 | 60 | 107 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,880 | 90 | 92 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,955 | 75 | 327 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,090 | 135 | 101 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,160 | 70 | 62 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,125 | 35 | 3 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,150 | 25 | 47 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,285 | 135 | 130 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,225 | 60 | 16 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,195 | 30 | 21 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,225 | 30 | 19 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,240 | 15 | 57 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,210 | 30 | 38 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,220 | 10 | 94 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,270 | 50 | 229 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,240 | 30 | 105 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,230 | 10 | 529 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,220 | 10 | 79 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,230 | 10 | 905 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,165 | 65 | 214 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,000 | 170 | 16 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,005 | 5 | 2 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,815 | 190 | 64 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,130 | 315 | 145 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,130 | 0 | 69 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,090 | 40 | 60 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,990 | 100 | 2 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,870 | 120 | 199 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,115 | 245 | 20 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,175 | 60 | 2 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,195 | 20 | 55 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,110 | 85 | 116 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,115 | 5 | 16 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,170 | 55 | 13 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,135 | 35 | 83 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,030 | 105 | 148 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,120 | 90 | 55 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,075 | 45 | 102 | 0 | 0 | 0.00% | 0 |
23.08.03 | 11,125 | 50 | 78 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,020 | 105 | 178 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,000 | 20 | 127 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,990 | 10 | 50 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,000 | 20 | 1,142 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,995 | 5 | 82 | 0 | 0 | 0.00% | 0 |
23.07.26 | 11,025 | 30 | 63 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,890 | 135 | 1,016 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,035 | 145 | 79 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,905 | 130 | 144 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,905 | 0 | 34 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,755 | 150 | 38 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,785 | 30 | 176 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,790 | 5 | 523 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,780 | 10 | 7 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,830 | 50 | 36 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,745 | 85 | 45 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,790 | 45 | 11 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,850 | 60 | 564 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,930 | 80 | 58 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,935 | 5 | 1,469 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,865 | 70 | 711 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,955 | 90 | 275 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,955 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,750 | 205 | 217 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,720 | 30 | 379 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,695 | 25 | 2 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,740 | 45 | 98 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,655 | 85 | 110 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,550 | 105 | 99 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,620 | 70 | 69 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,605 | 15 | 901 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,605 | 0 | 113 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,605 | 0 | 204 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,465 | 140 | 4 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,530 | 65 | 16 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,400 | 130 | 1,042 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,525 | 125 | 142 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,525 | 0 | 52 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,525 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,490 | 35 | 11 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,540 | 50 | 34 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,350 | 190 | 37 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,425 | 75 | 77 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,425 | 0 | 10 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,470 | 45 | 41 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,375 | 95 | 15 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,325 | 50 | 94 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,330 | 5 | 13 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,405 | 75 | 89 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,455 | 50 | 104 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,485 | 30 | 1,598 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,425 | 60 | 23 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,360 | 65 | 39 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,430 | 70 | 100 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,415 | 15 | 12 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,345 | 70 | 3 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,270 | 75 | 141 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,175 | 95 | 14 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,280 | 105 | 111 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,240 | 40 | 210 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,235 | 5 | 6 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,435 | 200 | 278 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,420 | 15 | 368 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,395 | 25 | 323 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,235 | 160 | 22 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,360 | 45 | 55 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,365 | 5 | 36 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,420 | 55 | 16 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,395 | 25 | 17 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,430 | 35 | 7 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,365 | 65 | 11 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,370 | 5 | 20 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,320 | 50 | 40 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,185 | 135 | 17 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,185 | 0 | 32 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,365 | 180 | 25 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,320 | 45 | 21 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,320 | 0 | 47 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,235 | 85 | 447 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,210 | 25 | 11 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,115 | 95 | 106 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,280 | 165 | 335 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,220 | 60 | 46 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,940 | 280 | 623 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,995 | 55 | 32 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,835 | 160 | 113 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
디지틀조선(033130) 소폭 상승세 +4.16%
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들