() I 코스피 ETF 11.21 15:32
12,645 | 전일 | 12,630 | 고가 | 12,670 | 상한가 | 0 |
거래량 (주) |
10,715 |
15 0.12% | 시가 | 12,670 | 저가 | 12,630 | 하한가 | 0 |
거래대금 (백만) |
135 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 12,630 | 15 | 10,715 | 0 | 0 | 0.00% | 1,500,000 |
24.11.20 | 12,600 | 30 | 8,195 | 0 | 0 | 0.00% | 1,500,000 |
24.11.19 | 12,575 | 25 | 3,941 | 0 | 0 | 0.00% | 1,500,000 |
24.11.18 | 12,595 | 20 | 7,292 | 0 | 0 | 0.00% | 1,500,000 |
24.11.15 | 12,655 | 60 | 15,763 | 0 | 0 | 0.00% | 1,500,000 |
24.11.14 | 12,655 | 10 | 6,066 | 0 | 0 | 0.00% | 1,500,000 |
24.11.13 | 12,760 | 105 | 14,400 | 0 | 0 | 0.00% | 1,500,000 |
24.11.12 | 12,700 | 60 | 9,194 | 0 | 0 | 0.00% | 1,550,000 |
24.11.11 | 12,680 | 20 | 5,332 | 0 | 0 | 0.00% | 1,550,000 |
24.11.08 | 12,630 | 50 | 5,341 | 0 | 0 | 0.00% | 1,550,000 |
24.11.07 | 12,530 | 100 | 7,818 | 0 | 0 | 0.00% | 1,550,000 |
24.11.06 | 12,425 | 105 | 17,019 | 0 | 0 | 0.00% | 0 |
24.11.05 | 12,400 | 25 | 8,196 | 0 | 0 | 0.00% | 0 |
24.11.04 | 12,415 | 15 | 7,131 | 0 | 0 | 0.00% | 0 |
24.11.01 | 12,430 | 15 | 13,796 | 0 | 0 | 0.00% | 0 |
24.10.31 | 12,515 | 85 | 11,655 | 0 | 0 | 0.00% | 0 |
24.10.30 | 12,580 | 15 | 8,849 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,575 | 5 | 6,260 | 0 | 0 | 0.00% | 0 |
24.10.28 | 12,645 | 70 | 25,520 | 0 | 0 | 0.00% | 0 |
24.10.25 | 12,595 | 50 | 18,103 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,575 | 20 | 11,314 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,545 | 30 | 2,855 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,650 | 105 | 19,463 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,575 | 75 | 11,267 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,580 | 5 | 42,254 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,580 | 0 | 9,156 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,600 | 20 | 16,225 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,530 | 70 | 8,518 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,470 | 60 | 17,721 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,465 | 5 | 9,878 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,410 | 55 | 5,531 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,400 | 10 | 7,018 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,385 | 15 | 62,841 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,400 | 15 | 3,765 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,340 | 60 | 11,759 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,370 | 30 | 11,248 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,370 | 0 | 7,468 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,390 | 20 | 11,840 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,365 | 25 | 31,632 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,350 | 15 | 10,066 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,350 | 0 | 18,639 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,255 | 95 | 30,777 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,270 | 15 | 6,698 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,210 | 60 | 4,505 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,220 | 10 | 11,613 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,200 | 20 | 153,513 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,080 | 120 | 6,792 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,135 | 55 | 1,342 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,185 | 50 | 2,221 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,215 | 30 | 3,957 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,270 | 55 | 5,445 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,260 | 10 | 4,464 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,240 | 20 | 10,417 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,185 | 55 | 8,549 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,255 | 70 | 7,564 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,185 | 70 | 5,126 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,285 | 100 | 52,292 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,195 | 90 | 2,151 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,280 | 85 | 5,507 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,245 | 35 | 5,199 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,210 | 35 | 4,240 | 0 | 0 | 0.00% | 0 |
24.08.20 | 12,175 | 35 | 7,069 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,265 | 90 | 4,823 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,225 | 40 | 11,010 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,150 | 75 | 6,255 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,140 | 10 | 2,672 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,080 | 60 | 23,205 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,050 | 30 | 8,074 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,040 | 10 | 4,201 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,960 | 80 | 21,543 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,175 | 215 | 13,394 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,235 | 60 | 159,671 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,300 | 65 | 115,428 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,235 | 65 | 13,649 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,290 | 55 | 8,799 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,370 | 0 | 10,542 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,295 | 75 | 4,958 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,260 | 35 | 2,889 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,370 | 110 | 12,406 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,365 | 5 | 5,645 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,330 | 35 | 9,486 | 0 | 0 | 0.00% | 0 |
24.07.22 | 12,355 | 25 | 36,402 | 0 | 0 | 0.00% | 0 |
24.07.19 | 12,395 | 40 | 6,852 | 0 | 0 | 0.00% | 0 |
24.07.18 | 12,445 | 50 | 8,410 | 0 | 0 | 0.00% | 0 |
24.07.17 | 12,450 | 5 | 29,888 | 0 | 0 | 0.00% | 0 |
24.07.16 | 12,395 | 55 | 8,894 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,355 | 40 | 12,826 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,295 | 60 | 8,479 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,315 | 20 | 17,531 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,315 | 0 | 9,617 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,275 | 40 | 3,981 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,255 | 20 | 3,015 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,265 | 10 | 17,565 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,225 | 40 | 7,689 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,190 | 35 | 6,802 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,110 | 80 | 61,989 | 0 | 0 | 0.00% | 0 |
24.07.01 | 12,160 | 50 | 26,333 | 0 | 0 | 0.00% | 0 |
24.06.28 | 12,150 | 10 | 5,128 | 0 | 0 | 0.00% | 0 |
24.06.27 | 12,190 | 40 | 9,057 | 0 | 0 | 0.00% | 0 |
24.06.26 | 12,175 | 15 | 15,057 | 0 | 0 | 0.00% | 0 |
24.06.25 | 12,135 | 40 | 25,078 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,190 | 55 | 7,762 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,185 | 5 | 4,109 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,195 | 10 | 2,615 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,145 | 50 | 6,073 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,095 | 50 | 6,649 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,130 | 35 | 5,926 | 0 | 0 | 0.00% | 0 |
24.06.14 | 12,110 | 20 | 32,472 | 0 | 0 | 0.00% | 0 |
24.06.13 | 12,035 | 75 | 6,544 | 0 | 0 | 0.00% | 0 |
24.06.12 | 12,025 | 10 | 6,057 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,965 | 60 | 3,106 | 0 | 0 | 0.00% | 0 |
24.06.10 | 12,040 | 75 | 8,047 | 0 | 0 | 0.00% | 0 |
24.06.07 | 11,980 | 60 | 12,792 | 0 | 0 | 0.00% | 0 |
24.06.05 | 11,980 | 0 | 8,210 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,960 | 20 | 5,942 | 0 | 0 | 0.00% | 0 |
24.06.03 | 11,905 | 55 | 4,486 | 0 | 0 | 0.00% | 0 |
24.05.31 | 11,835 | 70 | 22,083 | 0 | 0 | 0.00% | 0 |
24.05.30 | 11,875 | 40 | 5,767 | 0 | 0 | 0.00% | 0 |
24.05.29 | 11,905 | 30 | 4,214 | 0 | 0 | 0.00% | 0 |
24.05.28 | 11,905 | 0 | 6,548 | 0 | 0 | 0.00% | 0 |
24.05.27 | 11,890 | 15 | 5,178 | 0 | 0 | 0.00% | 0 |
24.05.24 | 11,980 | 90 | 7,401 | 0 | 0 | 0.00% | 0 |
24.05.23 | 11,970 | 10 | 9,249 | 0 | 0 | 0.00% | 0 |
24.05.22 | 11,960 | 10 | 5,432 | 0 | 0 | 0.00% | 0 |
24.05.21 | 11,905 | 55 | 5,417 | 0 | 0 | 0.00% | 0 |
24.05.20 | 11,915 | 10 | 1,639 | 0 | 0 | 0.00% | 0 |
24.05.17 | 11,945 | 30 | 7,059 | 0 | 0 | 0.00% | 0 |
24.05.16 | 11,840 | 105 | 3,832 | 0 | 0 | 0.00% | 0 |
24.05.14 | 11,840 | 0 | 1,268 | 0 | 0 | 0.00% | 0 |
24.05.13 | 11,820 | 20 | 10,429 | 0 | 0 | 0.00% | 0 |
24.05.10 | 11,785 | 35 | 5,044 | 0 | 0 | 0.00% | 0 |
24.05.09 | 11,805 | 20 | 12,354 | 0 | 0 | 0.00% | 0 |
24.05.08 | 11,785 | 20 | 1,776 | 0 | 0 | 0.00% | 0 |
24.05.07 | 11,710 | 75 | 5,697 | 0 | 0 | 0.00% | 0 |
24.05.03 | 11,690 | 20 | 2,438 | 0 | 0 | 0.00% | 0 |
24.05.02 | 11,745 | 55 | 2,378 | 0 | 0 | 0.00% | 0 |
24.04.30 | 11,660 | 85 | 7,650 | 0 | 0 | 0.00% | 0 |
24.04.29 | 11,740 | 5 | 5,178 | 0 | 0 | 0.00% | 0 |
24.04.26 | 11,680 | 60 | 1,602 | 0 | 0 | 0.00% | 0 |
24.04.25 | 11,745 | 65 | 2,682 | 0 | 0 | 0.00% | 0 |
24.04.24 | 11,725 | 20 | 7,356 | 0 | 0 | 0.00% | 0 |
24.04.23 | 11,670 | 55 | 949 | 0 | 0 | 0.00% | 0 |
24.04.22 | 11,680 | 10 | 3,006 | 0 | 0 | 0.00% | 0 |
24.04.19 | 11,755 | 75 | 3,279 | 0 | 0 | 0.00% | 0 |
24.04.18 | 11,730 | 25 | 4,749 | 0 | 0 | 0.00% | 0 |
24.04.17 | 11,765 | 35 | 2,247 | 0 | 0 | 0.00% | 0 |
24.04.16 | 11,860 | 95 | 18,134 | 0 | 0 | 0.00% | 0 |
24.04.15 | 11,940 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 11,790 | 150 | 3,896 | 0 | 0 | 0.00% | 0 |
24.04.11 | 11,875 | 85 | 3,606 | 0 | 0 | 0.00% | 0 |
24.04.09 | 11,830 | 45 | 3,665 | 0 | 0 | 0.00% | 0 |
24.04.08 | 11,860 | 30 | 7,514 | 0 | 0 | 0.00% | 0 |
24.04.05 | 11,865 | 5 | 3,908 | 0 | 0 | 0.00% | 0 |
24.04.04 | 11,790 | 75 | 5,782 | 0 | 0 | 0.00% | 0 |
24.04.03 | 11,870 | 80 | 597,077 | 0 | 0 | 0.00% | 0 |
24.04.02 | 11,940 | 70 | 7,434 | 0 | 0 | 0.00% | 0 |
24.04.01 | 11,890 | 50 | 22,864 | 0 | 0 | 0.00% | 0 |
24.03.29 | 11,880 | 10 | 7,167 | 0 | 0 | 0.00% | 0 |
24.03.28 | 11,885 | 5 | 8,506 | 0 | 0 | 0.00% | 0 |
24.03.27 | 11,820 | 65 | 13,244 | 0 | 0 | 0.00% | 0 |
24.03.26 | 11,855 | 35 | 2,266 | 0 | 0 | 0.00% | 0 |
24.03.25 | 11,850 | 5 | 4,016 | 0 | 0 | 0.00% | 0 |
24.03.22 | 11,795 | 55 | 7,140 | 0 | 0 | 0.00% | 0 |
24.03.21 | 11,745 | 50 | 9,927 | 0 | 0 | 0.00% | 0 |
24.03.20 | 11,720 | 25 | 4,491 | 0 | 0 | 0.00% | 0 |
24.03.19 | 11,700 | 20 | 2,886 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,690 | 10 | 4,586 | 0 | 0 | 0.00% | 0 |
24.03.15 | 11,720 | 30 | 3,940 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,720 | 0 | 2,121 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,670 | 50 | 2,644 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,645 | 25 | 1,711 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,730 | 85 | 3,203 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,680 | 50 | 33,966 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,695 | 15 | 6,985 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,700 | 5 | 45,343 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,705 | 5 | 5,951 | 0 | 0 | 0.00% | 0 |
24.03.04 | 11,595 | 110 | 4,627 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,625 | 30 | 2,708 | 0 | 0 | 0.00% | 0 |
24.02.28 | 11,610 | 15 | 802 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,670 | 60 | 2,035 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,605 | 65 | 44,742 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,560 | 45 | 3,360 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,535 | 25 | 51,148 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,550 | 15 | 3,998 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,565 | 15 | 3,058 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,560 | 5 | 4,629 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,535 | 25 | 2,644 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,450 | 85 | 35,317 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,510 | 60 | 4,504 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,495 | 15 | 11,593 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,490 | 5 | 2,412 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,475 | 15 | 2,932 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,475 | 0 | 7,036 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,525 | 50 | 7,188 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,435 | 90 | 25,710 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,510 | 75 | 52,662 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,490 | 20 | 33,235 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,440 | 50 | 47,214 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,460 | 20 | 9,360 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,430 | 30 | 2,282 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,455 | 25 | 1,293 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,435 | 20 | 3,757 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,470 | 35 | 4,411 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,365 | 105 | 20,803 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,355 | 10 | 14,700 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,385 | 30 | 2,673 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,420 | 35 | 6,032 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,420 | 0 | 4,572 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,350 | 70 | 21,317 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,365 | 15 | 6,082 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,340 | 25 | 1,911 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,365 | 25 | 2,810 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,300 | 65 | 6,888 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,280 | 20 | 6,912 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,310 | 30 | 22,597 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,320 | 10 | 2,954 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,300 | 20 | 30,112 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,365 | 65 | 81,808 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,325 | 40 | 2,375 | 0 | 0 | 0.00% | 0 |
23.12.27 | 11,335 | 40 | 2,847 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,315 | 20 | 4,525 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,315 | 0 | 4,055 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,375 | 60 | 2,134 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,300 | 75 | 28,190 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,265 | 35 | 3,600 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,270 | 5 | 1,110 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,230 | 40 | 3,202 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,160 | 70 | 2,101 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,150 | 10 | 24,180 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,120 | 30 | 2,133 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,080 | 40 | 1,649 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,090 | 10 | 2,798 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,075 | 15 | 2,571 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,050 | 25 | 5,576 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,050 | 0 | 9,696 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,975 | 75 | 5,929 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,935 | 40 | 1,949 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,915 | 20 | 1,889 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,900 | 15 | 441 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,910 | 10 | 1,134 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,880 | 30 | 1,556 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,910 | 30 | 1,079 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,885 | 25 | 4,318 | 0 | 0 | 0.00% | 0 |
23.11.22 | 10,880 | 5 | 7,626 | 0 | 0 | 0.00% | 0 |
23.11.21 | 10,815 | 65 | 585 | 0 | 0 | 0.00% | 0 |
23.11.20 | 10,820 | 5 | 3,597 | 0 | 0 | 0.00% | 0 |
23.11.17 | 10,820 | 0 | 1,121 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,810 | 10 | 312 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,750 | 60 | 360 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,725 | 25 | 360 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,630 | 95 | 1,347 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,665 | 35 | 5,925 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,635 | 30 | 640 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,620 | 15 | 557 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,690 | 70 | 401 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,590 | 100 | 2,909 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,585 | 5 | 2,154 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,525 | 60 | 1,490 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,455 | 70 | 615 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,430 | 25 | 1,960 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,470 | 40 | 677 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,415 | 55 | 386 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,480 | 65 | 1,484 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,450 | 30 | 1,133 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,465 | 15 | 2,887 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,515 | 50 | 574 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,555 | 40 | 1,314 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,615 | 60 | 883 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,660 | 45 | 1,164 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,655 | 5 | 754 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,665 | 10 | 3,343 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,685 | 20 | 2,246 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,655 | 30 | 2,241 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,635 | 20 | 39,585 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,550 | 85 | 992 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,530 | 20 | 456 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,510 | 20 | 1,026 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,695 | 185 | 3,403 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,725 | 30 | 474 | 0 | 0 | 0.00% | 0 |
23.09.26 | 10,715 | 10 | 543 | 0 | 0 | 0.00% | 0 |
23.09.25 | 10,720 | 5 | 426 | 0 | 0 | 0.00% | 0 |
23.09.22 | 10,780 | 60 | 1,665 | 0 | 0 | 0.00% | 0 |
23.09.21 | 10,780 | 0 | 1,748 | 0 | 0 | 0.00% | 0 |
23.09.20 | 10,795 | 15 | 5,163 | 0 | 0 | 0.00% | 0 |
23.09.19 | 10,815 | 20 | 548 | 0 | 0 | 0.00% | 0 |
23.09.18 | 10,885 | 70 | 1,530 | 0 | 0 | 0.00% | 0 |
23.09.15 | 10,845 | 40 | 1,120 | 0 | 0 | 0.00% | 0 |
23.09.14 | 10,820 | 25 | 3,162 | 0 | 0 | 0.00% | 0 |
23.09.13 | 10,805 | 15 | 2,113 | 0 | 0 | 0.00% | 0 |
23.09.12 | 10,795 | 10 | 72 | 0 | 0 | 0.00% | 0 |
23.09.11 | 10,850 | 55 | 299 | 0 | 0 | 0.00% | 0 |
23.09.08 | 10,835 | 15 | 195 | 0 | 0 | 0.00% | 0 |
23.09.07 | 10,850 | 15 | 2,223 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,900 | 50 | 2,882 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,900 | 0 | 928 | 0 | 0 | 0.00% | 0 |
23.09.04 | 10,880 | 20 | 1,289 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,915 | 35 | 1,231 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,860 | 55 | 541 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,810 | 50 | 5,358 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,755 | 55 | 118 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,715 | 40 | 1,074 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,780 | 65 | 1,020 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,755 | 25 | 739 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,730 | 25 | 1,380 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,750 | 20 | 4,088 | 0 | 0 | 0.00% | 0 |
23.08.21 | 10,780 | 30 | 2,260 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,790 | 10 | 1,131 | 0 | 0 | 0.00% | 0 |
23.08.17 | 10,845 | 55 | 2,184 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,865 | 20 | 1,725 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,890 | 25 | 1,223 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,890 | 0 | 881 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,900 | 10 | 1,964 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,880 | 20 | 556 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,850 | 30 | 1,972 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,835 | 15 | 4,113 | 0 | 0 | 0.00% | 0 |
23.08.04 | 10,815 | 20 | 12,838 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,860 | 45 | 1,029 | 0 | 0 | 0.00% | 0 |
23.08.02 | 10,895 | 35 | 4,986 | 0 | 0 | 0.00% | 0 |
23.08.01 | 10,820 | 75 | 2,896 | 0 | 0 | 0.00% | 0 |
23.07.31 | 10,800 | 20 | 3,544 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,855 | 55 | 2,112 | 0 | 0 | 0.00% | 0 |
23.07.27 | 10,865 | 10 | 3,945 | 0 | 0 | 0.00% | 0 |
23.07.26 | 10,845 | 20 | 3,661 | 0 | 0 | 0.00% | 0 |
23.07.25 | 10,860 | 15 | 2,898 | 0 | 0 | 0.00% | 0 |
23.07.24 | 10,845 | 15 | 554 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,820 | 25 | 1,481 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,800 | 20 | 3,529 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,750 | 50 | 947 | 0 | 0 | 0.00% | 0 |
23.07.18 | 10,760 | 10 | 5,386 | 0 | 0 | 0.00% | 0 |
23.07.17 | 10,780 | 20 | 1,859 | 0 | 0 | 0.00% | 0 |
23.07.14 | 10,760 | 20 | 3,217 | 0 | 0 | 0.00% | 0 |
23.07.13 | 10,735 | 25 | 1,444 | 0 | 0 | 0.00% | 0 |
23.07.12 | 10,715 | 20 | 1,742 | 0 | 0 | 0.00% | 0 |
23.07.11 | 10,685 | 30 | 1,178 | 0 | 0 | 0.00% | 0 |
23.07.10 | 10,680 | 5 | 1,660 | 0 | 0 | 0.00% | 0 |
23.07.07 | 10,750 | 70 | 5,377 | 0 | 0 | 0.00% | 0 |
23.07.06 | 10,800 | 50 | 2,487 | 0 | 0 | 0.00% | 0 |
23.07.05 | 10,835 | 35 | 1,721 | 0 | 0 | 0.00% | 0 |
23.07.04 | 10,845 | 10 | 1,746 | 0 | 0 | 0.00% | 0 |
23.07.03 | 10,800 | 45 | 10,790 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,790 | 10 | 2,197 | 0 | 0 | 0.00% | 0 |
23.06.29 | 10,750 | 40 | 2,187 | 0 | 0 | 0.00% | 0 |
23.06.28 | 10,715 | 35 | 3,926 | 0 | 0 | 0.00% | 0 |
23.06.27 | 10,690 | 25 | 863 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,700 | 10 | 700 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,695 | 5 | 1,138 | 0 | 0 | 0.00% | 0 |
23.06.22 | 10,710 | 15 | 401 | 0 | 0 | 0.00% | 0 |
23.06.21 | 10,715 | 5 | 219 | 0 | 0 | 0.00% | 0 |
23.06.20 | 10,725 | 10 | 53 | 0 | 0 | 0.00% | 0 |
23.06.19 | 10,685 | 40 | 634 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,675 | 10 | 6,667 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,635 | 40 | 1,125 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,650 | 15 | 2,089 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,665 | 15 | 4,042 | 0 | 0 | 0.00% | 0 |
23.06.12 | 10,645 | 20 | 1,645 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,640 | 5 | 852 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,690 | 50 | 2,068 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,685 | 5 | 858 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,665 | 20 | 1,932 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,615 | 50 | 10,207 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,655 | 40 | 686 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,645 | 10 | 9,120 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,605 | 40 | 4,439 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,635 | 30 | 2,916 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,680 | 45 | 2,184 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,730 | 50 | 711 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,775 | 45 | 25,580 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,800 | 25 | 646 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,810 | 10 | 31,640 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,805 | 5 | 17,200 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,830 | 25 | 5,320 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,810 | 20 | 1,113 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,840 | 30 | 90,966 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,795 | 45 | 78,510 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,770 | 25 | 2,228 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,780 | 10 | 105,419 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,770 | 10 | 80,320 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,735 | 35 | 912 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,785 | 50 | 2,585 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,820 | 35 | 3,699 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,795 | 25 | 621 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,755 | 40 | 516 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,780 | 25 | 993 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,800 | 20 | 572 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,765 | 35 | 769 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,785 | 20 | 1,931 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,750 | 35 | 4,329 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,765 | 15 | 3,064 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,730 | 35 | 2,932 | 0 | 0 | 0.00% | 0 |
23.04.18 | 10,745 | 15 | 2,888 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,715 | 15 | 3,257 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,755 | 40 | 2,273 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,750 | 5 | 1,468 | 0 | 0 | 0.00% | 0 |
23.04.11 | 10,735 | 15 | 3,206 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,710 | 25 | 2,405 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,685 | 25 | 3,194 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,650 | 35 | 1,195 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,660 | 10 | 22,565 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,615 | 45 | 7,319 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,585 | 30 | 978 | 0 | 0 | 0.00% | 0 |
23.03.31 | 10,550 | 35 | 5,276 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,515 | 35 | 4,434 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[속보] 비트코인, 사상 첫 9만9000달러선 돌파...10만달러 눈앞
-
2
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
3
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
4
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
5
전세사기 피해자 2만4천668명…938명 추가 인정
-
6
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
7
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
8
공매도 비중 상위 종목
-
9
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]