HANARO 원자력iSelect
(434730) I 코스피 ETF 11.08 13:2218,765 | 전일 | 18,680 | 고가 | 19,130 | 상한가 | 24,280 |
거래량 (주) |
93,550 |
85 0.46% | 시가 | 18,720 | 저가 | 18,705 | 하한가 | 13,080 |
거래대금 (백만) |
1,767 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 18,470 | 210 | 155,455 | -3,535 | 54,622 | 2.10% | 2,545,378 |
24.11.06 | 18,215 | 255 | 166,374 | -5,653 | 58,157 | 2.24% | 2,541,843 |
24.11.05 | 18,090 | 125 | 74,673 | 18,515 | 63,810 | 2.45% | 2,536,190 |
24.11.04 | 17,735 | 355 | 68,448 | -18,792 | 45,295 | 1.74% | 2,554,705 |
24.11.01 | 17,805 | 70 | 81,096 | 21,894 | 64,087 | 2.37% | 2,635,913 |
24.10.31 | 18,330 | 525 | 114,000 | 4,368 | 42,193 | 1.56% | 2,657,807 |
24.10.30 | 18,380 | 50 | 60,728 | -12,972 | 37,825 | 1.43% | 2,612,175 |
24.10.29 | 18,190 | 190 | 105,578 | 14,089 | 50,797 | 1.92% | 2,599,203 |
24.10.28 | 18,085 | 105 | 145,408 | -3,659 | 36,708 | 1.39% | 2,613,292 |
24.10.25 | 18,145 | 60 | 137,823 | 8,861 | 40,367 | 1.55% | 2,559,633 |
24.10.24 | 17,990 | 155 | 106,328 | 31,506 | 31,506 | 1.21% | 2,568,494 |
24.10.23 | 18,000 | 10 | 101,523 | 0 | 0 | 0.00% | 0 |
24.10.22 | 17,940 | 60 | 152,550 | 0 | 0 | 0.00% | 0 |
24.10.21 | 17,685 | 255 | 123,517 | 0 | 0 | 0.00% | 0 |
24.10.18 | 17,810 | 125 | 142,092 | 0 | 0 | 0.00% | 0 |
24.10.17 | 17,320 | 490 | 179,078 | 0 | 0 | 0.00% | 0 |
24.10.16 | 17,500 | 180 | 26,859 | 0 | 0 | 0.00% | 0 |
24.10.15 | 17,445 | 55 | 38,203 | 0 | 0 | 0.00% | 0 |
24.10.14 | 16,975 | 470 | 115,831 | 0 | 0 | 0.00% | 0 |
24.10.11 | 17,145 | 170 | 53,633 | 0 | 0 | 0.00% | 0 |
24.10.10 | 17,235 | 90 | 84,322 | 0 | 0 | 0.00% | 0 |
24.10.08 | 17,490 | 255 | 30,186 | 0 | 0 | 0.00% | 0 |
24.10.07 | 16,980 | 510 | 70,709 | 0 | 0 | 0.00% | 0 |
24.10.04 | 16,925 | 55 | 55,475 | 0 | 0 | 0.00% | 0 |
24.10.02 | 17,320 | 395 | 45,042 | 0 | 0 | 0.00% | 0 |
24.09.30 | 17,305 | 15 | 47,699 | 0 | 0 | 0.00% | 0 |
24.09.27 | 17,605 | 300 | 70,947 | 0 | 0 | 0.00% | 0 |
24.09.26 | 17,045 | 560 | 72,268 | 0 | 0 | 0.00% | 0 |
24.09.25 | 17,185 | 140 | 94,347 | 0 | 0 | 0.00% | 0 |
24.09.24 | 17,180 | 5 | 103,891 | 0 | 0 | 0.00% | 0 |
24.09.23 | 17,370 | 190 | 111,639 | 0 | 0 | 0.00% | 0 |
24.09.20 | 17,600 | 230 | 170,942 | 0 | 0 | 0.00% | 0 |
24.09.19 | 16,875 | 725 | 149,614 | 0 | 0 | 0.00% | 0 |
24.09.13 | 16,740 | 135 | 93,572 | 0 | 0 | 0.00% | 0 |
24.09.12 | 16,070 | 670 | 111,780 | 0 | 0 | 0.00% | 0 |
24.09.11 | 15,745 | 325 | 347,330 | 0 | 0 | 0.00% | 0 |
24.09.10 | 15,760 | 15 | 68,418 | 0 | 0 | 0.00% | 0 |
24.09.09 | 15,470 | 290 | 75,735 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,730 | 260 | 71,375 | 0 | 0 | 0.00% | 0 |
24.09.05 | 16,285 | 555 | 95,468 | 0 | 0 | 0.00% | 0 |
24.09.04 | 16,705 | 420 | 121,990 | 0 | 0 | 0.00% | 0 |
24.09.03 | 16,820 | 115 | 51,385 | 0 | 0 | 0.00% | 0 |
24.09.02 | 17,215 | 395 | 51,848 | 0 | 0 | 0.00% | 0 |
24.08.30 | 17,050 | 165 | 74,446 | 0 | 0 | 0.00% | 0 |
24.08.29 | 17,560 | 510 | 70,403 | 0 | 0 | 0.00% | 0 |
24.08.28 | 17,520 | 40 | 63,264 | 0 | 0 | 0.00% | 0 |
24.08.27 | 17,455 | 65 | 76,870 | 0 | 0 | 0.00% | 0 |
24.08.26 | 17,630 | 175 | 52,989 | 0 | 0 | 0.00% | 0 |
24.08.23 | 17,560 | 70 | 30,882 | 0 | 0 | 0.00% | 0 |
24.08.22 | 17,665 | 105 | 75,454 | 0 | 0 | 0.00% | 0 |
24.08.21 | 17,280 | 385 | 143,238 | 0 | 0 | 0.00% | 0 |
24.08.20 | 16,925 | 355 | 88,837 | 0 | 0 | 0.00% | 0 |
24.08.19 | 17,235 | 310 | 88,404 | 0 | 0 | 0.00% | 0 |
24.08.16 | 16,745 | 490 | 135,136 | 0 | 0 | 0.00% | 0 |
24.08.14 | 16,605 | 140 | 99,977 | 0 | 0 | 0.00% | 0 |
24.08.13 | 17,020 | 415 | 160,779 | 0 | 0 | 0.00% | 0 |
24.08.12 | 16,795 | 225 | 121,538 | 0 | 0 | 0.00% | 0 |
24.08.09 | 16,560 | 235 | 120,613 | 0 | 0 | 0.00% | 0 |
24.08.08 | 16,615 | 55 | 229,014 | 0 | 0 | 0.00% | 0 |
24.08.07 | 16,235 | 380 | 318,456 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,455 | 780 | 223,218 | 0 | 0 | 0.00% | 0 |
24.08.05 | 16,805 | 1,350 | 358,717 | 0 | 0 | 0.00% | 0 |
24.08.02 | 18,030 | 1,225 | 179,444 | 0 | 0 | 0.00% | 0 |
24.08.01 | 17,845 | 185 | 100,728 | 0 | 0 | 0.00% | 0 |
24.07.31 | 17,765 | 80 | 176,398 | 0 | 0 | 0.00% | 0 |
24.07.30 | 18,155 | 390 | 134,360 | 0 | 0 | 0.00% | 0 |
24.07.29 | 18,275 | 120 | 161,544 | 0 | 0 | 0.00% | 0 |
24.07.26 | 18,380 | 105 | 188,324 | 0 | 0 | 0.00% | 0 |
24.07.25 | 19,610 | 1,230 | 245,506 | 0 | 0 | 0.00% | 0 |
24.07.24 | 19,485 | 125 | 733,512 | 0 | 0 | 0.00% | 0 |
24.07.23 | 18,485 | 1,000 | 418,906 | 0 | 0 | 0.00% | 0 |
24.07.22 | 18,680 | 195 | 206,244 | 0 | 0 | 0.00% | 0 |
24.07.19 | 18,950 | 270 | 209,095 | 0 | 0 | 0.00% | 0 |
24.07.18 | 19,260 | 310 | 755,145 | 0 | 0 | 0.00% | 0 |
24.07.17 | 19,590 | 330 | 223,469 | 0 | 0 | 0.00% | 0 |
24.07.16 | 19,880 | 290 | 360,470 | 0 | 0 | 0.00% | 0 |
24.07.15 | 19,295 | 585 | 299,782 | 0 | 0 | 0.00% | 0 |
24.07.12 | 19,510 | 215 | 197,831 | 0 | 0 | 0.00% | 0 |
24.07.11 | 19,540 | 30 | 288,078 | 0 | 0 | 0.00% | 0 |
24.07.10 | 19,235 | 305 | 575,740 | 0 | 0 | 0.00% | 0 |
24.07.09 | 18,470 | 765 | 545,376 | 0 | 0 | 0.00% | 0 |
24.07.08 | 17,820 | 650 | 223,018 | 0 | 0 | 0.00% | 0 |
24.07.05 | 17,825 | 5 | 57,393 | 0 | 0 | 0.00% | 0 |
24.07.04 | 18,025 | 200 | 92,895 | 0 | 0 | 0.00% | 0 |
24.07.03 | 18,135 | 110 | 69,206 | 0 | 0 | 0.00% | 0 |
24.07.02 | 18,030 | 105 | 146,937 | 0 | 0 | 0.00% | 0 |
24.07.01 | 18,540 | 510 | 131,410 | 0 | 0 | 0.00% | 0 |
24.06.28 | 18,470 | 70 | 127,757 | 0 | 0 | 0.00% | 0 |
24.06.27 | 18,125 | 345 | 161,968 | 0 | 0 | 0.00% | 0 |
24.06.26 | 18,090 | 35 | 84,541 | 0 | 0 | 0.00% | 0 |
24.06.25 | 18,215 | 125 | 89,827 | 0 | 0 | 0.00% | 0 |
24.06.24 | 18,650 | 435 | 161,535 | 0 | 0 | 0.00% | 0 |
24.06.21 | 18,100 | 550 | 190,243 | 0 | 0 | 0.00% | 0 |
24.06.20 | 18,250 | 150 | 145,577 | 0 | 0 | 0.00% | 0 |
24.06.19 | 18,065 | 185 | 215,653 | 0 | 0 | 0.00% | 0 |
24.06.18 | 18,100 | 35 | 156,224 | 0 | 0 | 0.00% | 0 |
24.06.17 | 18,085 | 15 | 157,414 | 0 | 0 | 0.00% | 0 |
24.06.14 | 17,595 | 490 | 198,758 | 0 | 0 | 0.00% | 0 |
24.06.13 | 17,460 | 135 | 180,298 | 0 | 0 | 0.00% | 0 |
24.06.12 | 17,765 | 305 | 225,068 | 0 | 0 | 0.00% | 0 |
24.06.11 | 18,055 | 290 | 209,540 | 0 | 0 | 0.00% | 0 |
24.06.10 | 17,240 | 815 | 329,257 | 0 | 0 | 0.00% | 0 |
24.06.07 | 17,630 | 390 | 228,355 | 0 | 0 | 0.00% | 0 |
24.06.05 | 18,355 | 725 | 278,914 | 0 | 0 | 0.00% | 0 |
24.06.04 | 18,790 | 435 | 208,160 | 0 | 0 | 0.00% | 0 |
24.06.03 | 18,840 | 50 | 394,248 | 0 | 0 | 0.00% | 0 |
24.05.31 | 18,620 | 220 | 254,826 | 0 | 0 | 0.00% | 0 |
24.05.30 | 19,075 | 455 | 198,512 | 0 | 0 | 0.00% | 0 |
24.05.29 | 19,495 | 420 | 460,042 | 0 | 0 | 0.00% | 0 |
24.05.28 | 19,015 | 480 | 275,032 | 0 | 0 | 0.00% | 0 |
24.05.27 | 18,340 | 675 | 428,626 | 0 | 0 | 0.00% | 0 |
24.05.24 | 17,575 | 765 | 207,266 | 0 | 0 | 0.00% | 0 |
24.05.23 | 17,400 | 175 | 128,527 | 0 | 0 | 0.00% | 0 |
24.05.22 | 17,415 | 15 | 138,750 | 0 | 0 | 0.00% | 0 |
24.05.21 | 17,675 | 260 | 171,532 | 0 | 0 | 0.00% | 0 |
24.05.20 | 17,075 | 600 | 141,641 | 0 | 0 | 0.00% | 0 |
24.05.17 | 17,110 | 35 | 112,203 | 0 | 0 | 0.00% | 0 |
24.05.16 | 16,695 | 415 | 205,557 | 0 | 0 | 0.00% | 0 |
24.05.14 | 16,790 | 95 | 101,648 | 0 | 0 | 0.00% | 0 |
24.05.13 | 16,960 | 170 | 154,996 | 0 | 0 | 0.00% | 0 |
24.05.10 | 17,025 | 65 | 165,457 | 0 | 0 | 0.00% | 0 |
24.05.09 | 16,730 | 295 | 187,247 | 0 | 0 | 0.00% | 0 |
24.05.08 | 16,495 | 235 | 82,382 | 0 | 0 | 0.00% | 0 |
24.05.07 | 15,830 | 665 | 108,021 | 0 | 0 | 0.00% | 0 |
24.05.03 | 16,195 | 365 | 96,416 | 0 | 0 | 0.00% | 0 |
24.05.02 | 16,440 | 245 | 75,378 | 0 | 0 | 0.00% | 0 |
24.04.30 | 16,370 | 70 | 150,844 | 0 | 0 | 0.00% | 0 |
24.04.29 | 16,240 | 260 | 95,899 | 0 | 0 | 0.00% | 0 |
24.04.26 | 15,765 | 475 | 113,442 | 0 | 0 | 0.00% | 0 |
24.04.25 | 16,090 | 325 | 109,172 | 0 | 0 | 0.00% | 0 |
24.04.24 | 15,600 | 490 | 126,172 | 0 | 0 | 0.00% | 0 |
24.04.23 | 15,380 | 220 | 176,784 | 0 | 0 | 0.00% | 0 |
24.04.22 | 15,630 | 250 | 164,104 | 0 | 0 | 0.00% | 0 |
24.04.19 | 15,490 | 140 | 160,448 | 0 | 0 | 0.00% | 0 |
24.04.18 | 14,580 | 910 | 127,021 | 0 | 0 | 0.00% | 0 |
24.04.17 | 14,395 | 185 | 103,186 | 0 | 0 | 0.00% | 0 |
24.04.16 | 15,545 | 1,150 | 158,589 | 0 | 0 | 0.00% | 0 |
24.04.15 | 15,390 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 15,205 | 185 | 185,786 | 0 | 0 | 0.00% | 0 |
24.04.11 | 15,080 | 125 | 148,812 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,915 | 165 | 110,118 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,840 | 75 | 138,546 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,750 | 90 | 49,576 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,110 | 640 | 65,027 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,190 | 80 | 19,416 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,340 | 150 | 35,548 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,220 | 120 | 56,158 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,235 | 15 | 33,450 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,235 | 0 | 32,712 | 0 | 0 | 0.00% | 0 |
24.03.27 | 14,020 | 215 | 51,281 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,800 | 220 | 42,902 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,920 | 120 | 36,509 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,910 | 10 | 22,743 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,505 | 405 | 41,492 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,540 | 35 | 35,572 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,850 | 310 | 55,061 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,685 | 165 | 50,713 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,880 | 195 | 69,153 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,460 | 420 | 88,550 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,090 | 370 | 83,133 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,010 | 80 | 31,432 | 0 | 0 | 0.00% | 0 |
24.03.11 | 12,855 | 155 | 73,606 | 0 | 0 | 0.00% | 0 |
24.03.08 | 12,675 | 180 | 12,072 | 0 | 0 | 0.00% | 0 |
24.03.07 | 12,970 | 295 | 23,942 | 0 | 0 | 0.00% | 0 |
24.03.06 | 12,775 | 195 | 14,879 | 0 | 0 | 0.00% | 0 |
24.03.05 | 12,760 | 15 | 14,241 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,490 | 270 | 28,026 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,430 | 60 | 11,518 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,400 | 30 | 26,175 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,815 | 415 | 23,897 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,585 | 230 | 37,230 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,405 | 180 | 34,833 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,410 | 5 | 16,047 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,435 | 25 | 17,068 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,310 | 125 | 27,332 | 0 | 0 | 0.00% | 0 |
24.02.19 | 11,840 | 470 | 57,791 | 0 | 0 | 0.00% | 0 |
24.02.16 | 11,835 | 5 | 9,979 | 0 | 0 | 0.00% | 0 |
24.02.15 | 11,635 | 200 | 13,689 | 0 | 0 | 0.00% | 0 |
24.02.14 | 11,675 | 40 | 25,804 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,515 | 160 | 13,157 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,460 | 55 | 21,502 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,425 | 35 | 4,820 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,475 | 50 | 2,447 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,530 | 55 | 6,203 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,395 | 135 | 20,913 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,405 | 10 | 8,482 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,305 | 100 | 14,399 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,505 | 200 | 10,077 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,460 | 45 | 10,508 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,340 | 120 | 19,305 | 0 | 0 | 0.00% | 0 |
24.01.25 | 11,125 | 215 | 26,969 | 0 | 0 | 0.00% | 0 |
24.01.24 | 11,215 | 90 | 14,528 | 0 | 0 | 0.00% | 0 |
24.01.23 | 11,210 | 5 | 16,644 | 0 | 0 | 0.00% | 0 |
24.01.22 | 11,210 | 0 | 16,105 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,205 | 5 | 13,238 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,005 | 200 | 16,005 | 0 | 0 | 0.00% | 0 |
24.01.17 | 11,280 | 275 | 9,974 | 0 | 0 | 0.00% | 0 |
24.01.16 | 11,315 | 35 | 9,452 | 0 | 0 | 0.00% | 0 |
24.01.15 | 11,270 | 45 | 6,936 | 0 | 0 | 0.00% | 0 |
24.01.12 | 11,160 | 110 | 7,058 | 0 | 0 | 0.00% | 0 |
24.01.11 | 11,290 | 130 | 3,792 | 0 | 0 | 0.00% | 0 |
24.01.10 | 11,340 | 50 | 3,912 | 0 | 0 | 0.00% | 0 |
24.01.09 | 11,270 | 70 | 11,175 | 0 | 0 | 0.00% | 0 |
24.01.08 | 11,245 | 25 | 7,951 | 0 | 0 | 0.00% | 0 |
24.01.05 | 11,150 | 95 | 9,776 | 0 | 0 | 0.00% | 0 |
24.01.04 | 11,215 | 65 | 12,030 | 0 | 0 | 0.00% | 0 |
24.01.03 | 11,110 | 105 | 19,135 | 0 | 0 | 0.00% | 0 |
24.01.02 | 11,140 | 30 | 13,281 | 0 | 0 | 0.00% | 0 |
23.12.28 | 11,030 | 110 | 9,387 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,960 | 70 | 4,185 | 0 | 0 | 0.00% | 0 |
23.12.26 | 11,040 | 80 | 6,660 | 0 | 0 | 0.00% | 0 |
23.12.22 | 11,055 | 15 | 5,745 | 0 | 0 | 0.00% | 0 |
23.12.21 | 11,155 | 100 | 2,187 | 0 | 0 | 0.00% | 0 |
23.12.20 | 11,100 | 55 | 3,966 | 0 | 0 | 0.00% | 0 |
23.12.19 | 11,290 | 190 | 7,272 | 0 | 0 | 0.00% | 0 |
23.12.18 | 11,235 | 55 | 7,158 | 0 | 0 | 0.00% | 0 |
23.12.15 | 11,200 | 35 | 3,097 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,125 | 75 | 6,652 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,245 | 120 | 4,773 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,285 | 40 | 15,223 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,220 | 65 | 2,841 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,270 | 50 | 33,936 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,335 | 65 | 2,885 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,275 | 60 | 17,042 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,395 | 120 | 3,992 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,485 | 90 | 7,106 | 0 | 0 | 0.00% | 0 |
23.12.01 | 11,440 | 45 | 1,684 | 0 | 0 | 0.00% | 0 |
23.11.30 | 11,350 | 90 | 5,184 | 0 | 0 | 0.00% | 0 |
23.11.29 | 11,485 | 135 | 6,967 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,440 | 45 | 6,269 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,430 | 10 | 1,298 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,265 | 165 | 5,568 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,200 | 65 | 6,210 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,180 | 20 | 3,099 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,115 | 65 | 2,395 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,100 | 15 | 11,543 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,085 | 15 | 3,684 | 0 | 0 | 0.00% | 0 |
23.11.16 | 10,915 | 190 | 4,831 | 0 | 0 | 0.00% | 0 |
23.11.15 | 10,730 | 185 | 1,049 | 0 | 0 | 0.00% | 0 |
23.11.14 | 10,695 | 35 | 1,892 | 0 | 0 | 0.00% | 0 |
23.11.13 | 10,660 | 35 | 1,530 | 0 | 0 | 0.00% | 0 |
23.11.10 | 10,670 | 10 | 4,876 | 0 | 0 | 0.00% | 0 |
23.11.09 | 10,755 | 85 | 3,034 | 0 | 0 | 0.00% | 0 |
23.11.08 | 10,730 | 25 | 5,791 | 0 | 0 | 0.00% | 0 |
23.11.07 | 10,735 | 5 | 5,234 | 0 | 0 | 0.00% | 0 |
23.11.06 | 10,395 | 340 | 10,996 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,345 | 50 | 4,830 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,290 | 55 | 1,758 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,160 | 130 | 2,319 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,350 | 190 | 2,272 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,305 | 45 | 2,131 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,355 | 50 | 467 | 0 | 0 | 0.00% | 0 |
23.10.26 | 10,575 | 220 | 3,173 | 0 | 0 | 0.00% | 0 |
23.10.25 | 10,490 | 85 | 4,666 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,280 | 210 | 3,362 | 0 | 0 | 0.00% | 0 |
23.10.23 | 10,650 | 370 | 7,473 | 0 | 0 | 0.00% | 0 |
23.10.20 | 10,675 | 25 | 4,585 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,100 | 425 | 18,305 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,125 | 25 | 2,029 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,015 | 110 | 4,230 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,045 | 30 | 2,040 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,110 | 65 | 4,809 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,050 | 60 | 2,896 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,880 | 170 | 4,292 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,895 | 15 | 5,869 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,895 | 0 | 995 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,945 | 50 | 1,042 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,285 | 340 | 3,559 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,115 | 170 | 10,614 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,325 | 210 | 17,607 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,570 | 245 | 15,823 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,620 | 50 | 11,424 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,755 | 135 | 12,372 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,950 | 195 | 40,048 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,675 | 275 | 50,518 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,570 | 105 | 31,471 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,380 | 190 | 23,654 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,230 | 150 | 8,089 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,325 | 95 | 12,492 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,535 | 210 | 16,057 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,285 | 250 | 29,037 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,140 | 145 | 13,238 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,270 | 130 | 10,034 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,405 | 135 | 27,896 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,440 | 35 | 31,518 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,455 | 15 | 16,532 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,775 | 320 | 23,279 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,775 | 0 | 30,990 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,740 | 35 | 26,833 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,715 | 25 | 14,344 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,320 | 395 | 35,297 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,425 | 105 | 10,499 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,385 | 40 | 8,139 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,440 | 55 | 5,960 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,225 | 215 | 7,796 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,245 | 20 | 4,948 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,395 | 150 | 3,349 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,530 | 135 | 13,901 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,775 | 245 | 9,008 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,795 | 20 | 10,502 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,675 | 120 | 10,635 | 0 | 0 | 0.00% | 0 |
23.08.10 | 11,860 | 185 | 7,857 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,845 | 15 | 13,750 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,745 | 100 | 12,585 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,755 | 10 | 16,058 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,845 | 90 | 18,491 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,100 | 255 | 44,467 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,915 | 185 | 110,673 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,955 | 40 | 37,985 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,600 | 355 | 53,943 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,335 | 265 | 57,326 | 0 | 0 | 0.00% | 0 |
23.07.27 | 11,225 | 110 | 22,810 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,105 | 880 | 100,049 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,510 | 595 | 100,250 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,495 | 15 | 10,299 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,575 | 80 | 20,718 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,520 | 55 | 16,504 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,490 | 30 | 15,070 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,660 | 170 | 32,242 | 0 | 0 | 0.00% | 0 |
23.07.17 | 11,645 | 15 | 12,463 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,020 | 375 | 36,742 | 0 | 0 | 0.00% | 0 |
23.07.13 | 11,730 | 290 | 49,033 | 0 | 0 | 0.00% | 0 |
23.07.12 | 11,835 | 105 | 43,391 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,235 | 600 | 87,215 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,035 | 200 | 16,903 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,005 | 30 | 11,743 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,235 | 230 | 12,006 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,360 | 125 | 7,418 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,370 | 10 | 19,404 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,300 | 70 | 31,846 | 0 | 0 | 0.00% | 0 |
23.06.30 | 10,950 | 350 | 17,911 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,010 | 60 | 13,274 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,075 | 65 | 5,521 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,005 | 70 | 31,093 | 0 | 0 | 0.00% | 0 |
23.06.26 | 10,845 | 160 | 20,701 | 0 | 0 | 0.00% | 0 |
23.06.23 | 10,975 | 130 | 12,810 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,155 | 180 | 12,306 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,195 | 40 | 23,703 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,220 | 25 | 48,579 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,040 | 180 | 31,227 | 0 | 0 | 0.00% | 0 |
23.06.16 | 10,775 | 265 | 13,815 | 0 | 0 | 0.00% | 0 |
23.06.15 | 10,840 | 65 | 5,870 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,990 | 150 | 19,236 | 0 | 0 | 0.00% | 0 |
23.06.13 | 10,875 | 115 | 30,627 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,060 | 185 | 21,425 | 0 | 0 | 0.00% | 0 |
23.06.09 | 10,870 | 190 | 28,563 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,720 | 150 | 38,188 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,715 | 5 | 16,318 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,455 | 260 | 22,509 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,270 | 185 | 9,182 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,280 | 10 | 7,239 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,240 | 40 | 4,244 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,225 | 15 | 8,952 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,400 | 175 | 5,575 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,500 | 100 | 8,818 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,455 | 45 | 9,751 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,450 | 5 | 22,362 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,255 | 195 | 25,264 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,195 | 60 | 24,894 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,195 | 0 | 24,677 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,250 | 55 | 32,041 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,285 | 35 | 22,571 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,255 | 30 | 6,996 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,385 | 130 | 7,088 | 0 | 0 | 0.00% | 0 |
23.05.11 | 10,365 | 20 | 6,514 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,370 | 5 | 8,966 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,455 | 85 | 7,723 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,395 | 60 | 11,403 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,300 | 95 | 14,491 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,480 | 180 | 6,300 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,460 | 20 | 18,238 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,595 | 135 | 39,176 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,675 | 5 | 58,379 | 0 | 0 | 0.00% | 0 |
23.04.26 | 11,025 | 350 | 53,455 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,960 | 65 | 51,609 | 0 | 0 | 0.00% | 0 |
23.04.24 | 11,105 | 145 | 46,715 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,925 | 180 | 34,702 | 0 | 0 | 0.00% | 0 |
23.04.20 | 11,005 | 80 | 55,479 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,955 | 50 | 23,831 | 0 | 0 | 0.00% | 0 |
23.04.18 | 11,220 | 265 | 40,335 | 0 | 0 | 0.00% | 0 |
23.04.17 | 10,710 | 510 | 92,316 | 0 | 0 | 0.00% | 0 |
23.04.14 | 10,600 | 125 | 38,343 | 0 | 0 | 0.00% | 0 |
23.04.13 | 10,485 | 115 | 48,538 | 0 | 0 | 0.00% | 0 |
23.04.12 | 10,200 | 285 | 50,257 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,980 | 220 | 22,568 | 0 | 0 | 0.00% | 0 |
23.04.10 | 10,045 | 65 | 12,681 | 0 | 0 | 0.00% | 0 |
23.04.07 | 10,070 | 25 | 8,397 | 0 | 0 | 0.00% | 0 |
23.04.06 | 10,120 | 50 | 21,275 | 0 | 0 | 0.00% | 0 |
23.04.05 | 10,220 | 100 | 14,698 | 0 | 0 | 0.00% | 0 |
23.04.04 | 10,140 | 80 | 22,156 | 0 | 0 | 0.00% | 0 |
23.04.03 | 10,065 | 75 | 35,855 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,960 | 105 | 19,999 | 0 | 0 | 0.00% | 0 |
23.03.30 | 10,010 | 50 | 19,100 | 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
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
6
데브시스터즈(194480) 소폭 상승세 +3.30%
-
7
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
8
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
9
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
-
10
한국파마(032300) 소폭 상승세 +3.26%, 외국계 매수 유입, 4거래일만에 반등
11.08 13:43
더보기 >