하나금융25호스팩
(435620) I 코스닥 금융 11.22 13:5610,380 | 전일 | 10,380 | 고가 | 10,400 | 상한가 | 13,490 |
거래량 (주) |
38,970 |
0 0.00% | 시가 | 10,370 | 저가 | 10,360 | 하한가 | 7,270 |
거래대금 (백만) |
404 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 10,360 | 20 | 8,747 | -307 | 7,250 | 0.17% | 4,294,750 |
24.11.20 | 10,390 | 30 | 23,838 | -34 | 7,557 | 0.18% | 4,294,443 |
24.11.19 | 10,400 | 10 | 15,582 | -56 | 7,591 | 0.18% | 4,294,409 |
24.11.18 | 10,400 | 0 | 4,043 | 645 | 7,647 | 0.18% | 4,294,353 |
24.11.15 | 10,400 | 0 | 24,847 | 2 | 7,002 | 0.16% | 4,294,998 |
24.11.14 | 10,390 | 10 | 7,089 | 270 | 7,000 | 0.16% | 4,295,000 |
24.11.13 | 10,420 | 30 | 46,761 | -218 | 6,730 | 0.16% | 4,295,270 |
24.11.12 | 10,430 | 10 | 12,192 | 172 | 6,948 | 0.16% | 4,295,052 |
24.11.11 | 10,420 | 10 | 4,056 | 180 | 6,776 | 0.16% | 4,295,224 |
24.11.08 | 10,410 | 10 | 13,318 | 433 | 6,596 | 0.15% | 4,295,404 |
24.11.07 | 10,410 | 0 | 7,798 | 6,163 | 6,163 | 0.14% | 4,295,837 |
24.11.06 | 10,410 | 0 | 8,916 | 0 | 0 | 0.00% | 0 |
24.11.05 | 10,400 | 10 | 21,277 | 0 | 0 | 0.00% | 0 |
24.11.04 | 10,400 | 0 | 6,176 | 0 | 0 | 0.00% | 0 |
24.11.01 | 10,400 | 0 | 19,700 | 0 | 0 | 0.00% | 0 |
24.10.31 | 10,400 | 0 | 43,962 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,380 | 20 | 31,096 | 0 | 0 | 0.00% | 0 |
24.10.29 | 10,370 | 10 | 908 | 0 | 0 | 0.00% | 0 |
24.10.28 | 10,380 | 10 | 628 | 0 | 0 | 0.00% | 0 |
24.10.25 | 10,390 | 10 | 46,159 | 0 | 0 | 0.00% | 0 |
24.10.24 | 10,360 | 30 | 55,198 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,390 | 30 | 27,834 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,380 | 10 | 17,186 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,380 | 0 | 6,455 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,360 | 20 | 36,535 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,330 | 30 | 19,804 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,320 | 10 | 9,180 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,300 | 20 | 5,409 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,290 | 10 | 8,272 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,300 | 10 | 3,965 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,290 | 10 | 3,287 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,270 | 20 | 255 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,260 | 10 | 10,451 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,260 | 0 | 21,799 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,260 | 0 | 6,298 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,250 | 10 | 12,869 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,260 | 10 | 3,289 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,260 | 0 | 1,242 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,250 | 10 | 3,155 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,250 | 0 | 7,140 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,250 | 0 | 8,655 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,240 | 10 | 6,644 | 0 | 0 | 0.00% | 0 |
24.09.19 | 10,230 | 10 | 22,613 | 0 | 0 | 0.00% | 0 |
24.09.13 | 10,220 | 10 | 13,976 | 0 | 0 | 0.00% | 0 |
24.09.12 | 10,230 | 10 | 5,804 | 0 | 0 | 0.00% | 0 |
24.09.11 | 10,250 | 20 | 10,434 | 0 | 0 | 0.00% | 0 |
24.09.10 | 10,240 | 10 | 26,176 | 0 | 0 | 0.00% | 0 |
24.09.09 | 10,250 | 10 | 32,262 | 0 | 0 | 0.00% | 0 |
24.09.06 | 10,250 | 0 | 12,844 | 0 | 0 | 0.00% | 0 |
24.09.05 | 10,250 | 0 | 4,704 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,260 | 10 | 7,823 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,250 | 10 | 8,454 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,260 | 10 | 11,391 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,290 | 30 | 8,303 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,270 | 20 | 15,817 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,230 | 40 | 16,406 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,200 | 30 | 7,639 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,200 | 0 | 3,261 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,170 | 30 | 48,316 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,160 | 10 | 11,510 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,150 | 10 | 5,181 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,160 | 10 | 15,129 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,170 | 10 | 4,700 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,180 | 10 | 2,166 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,150 | 30 | 4,636 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,120 | 30 | 10,689 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,120 | 0 | 25,655 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,140 | 20 | 1,808 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,130 | 0 | 671 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,120 | 10 | 3,459 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,130 | 10 | 1,803 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,170 | 40 | 16,914 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,160 | 10 | 12,921 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,200 | 40 | 10,940 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,130 | 70 | 58,306 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,100 | 30 | 8,753 | 0 | 0 | 0.00% | 0 |
24.07.29 | 10,080 | 20 | 14,090 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,080 | 0 | 7,770 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,080 | 0 | 22,616 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,080 | 0 | 11,002 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,040 | 40 | 18,397 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,020 | 20 | 23,933 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,000 | 20 | 16,339 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,010 | 10 | 12,223 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,020 | 10 | 26,843 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,010 | 10 | 8,667 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,010 | 0 | 14,822 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,010 | 0 | 7,683 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,000 | 10 | 16,039 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,980 | 20 | 7,863 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,980 | 0 | 5,499 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,000 | 20 | 8,439 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,990 | 10 | 4,654 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,990 | 0 | 10,016 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,990 | 0 | 10,719 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,980 | 10 | 5,338 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,960 | 20 | 13,811 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,970 | 10 | 7,276 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,960 | 10 | 12,189 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,980 | 20 | 10,217 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,970 | 10 | 10,328 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,940 | 30 | 17,593 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,970 | 30 | 24,945 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,970 | 0 | 19,847 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,980 | 10 | 10,121 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,980 | 0 | 6,919 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,980 | 0 | 5,921 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,980 | 0 | 13,067 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,960 | 20 | 1,953 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,980 | 20 | 15,337 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,940 | 40 | 5,585 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,940 | 0 | 41,737 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,930 | 10 | 22,956 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,940 | 10 | 15,326 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,940 | 0 | 31,487 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,960 | 20 | 6,114 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,950 | 10 | 28,559 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,950 | 0 | 5,289 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,950 | 20 | 24,024 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,950 | 0 | 10,039 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,950 | 0 | 16,524 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,970 | 20 | 13,625 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,960 | 10 | 4,715 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,970 | 10 | 11,972 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,970 | 0 | 12,415 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,970 | 0 | 6,636 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,970 | 0 | 13,115 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,980 | 10 | 12,888 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,970 | 10 | 16,220 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,960 | 10 | 19,131 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,980 | 20 | 14,514 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,990 | 10 | 23,686 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,980 | 10 | 5,301 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,990 | 10 | 25,413 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,990 | 0 | 9,983 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,980 | 10 | 14,966 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,980 | 0 | 27,288 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,980 | 0 | 10,849 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,980 | 0 | 21,479 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,980 | 0 | 12,075 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,990 | 10 | 25,519 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,980 | 10 | 19,876 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,990 | 10 | 33,532 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,980 | 10 | 52,683 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,970 | 10 | 60,503 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,970 | 0 | 39,820 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,970 | 0 | 121,864 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,860 | 110 | 307,561 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,770 | 90 | 57,770 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,850 | 80 | 16,743 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,730 | 120 | 37,564 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,750 | 20 | 11,887 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,750 | 0 | 11,437 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,760 | 10 | 12,198 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,750 | 10 | 5,269 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,700 | 50 | 39,313 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,730 | 30 | 9,388 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,740 | 10 | 4,656 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,720 | 20 | 9,498 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,720 | 0 | 5,013 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,770 | 50 | 28,116 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,800 | 30 | 22,966 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,790 | 10 | 13,715 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,820 | 30 | 11,363 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,800 | 20 | 14,665 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,880 | 80 | 15,685 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,760 | 120 | 59,139 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,740 | 20 | 14,106 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,780 | 40 | 10,045 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,840 | 60 | 14,344 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,770 | 70 | 15,256 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,740 | 30 | 13,226 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,740 | 0 | 14,920 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,600 | 140 | 12,609 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,600 | 0 | 9,414 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,630 | 30 | 11,114 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,620 | 10 | 12,687 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,600 | 20 | 7,090 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,660 | 60 | 6,171 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,680 | 20 | 7,892 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,750 | 70 | 9,231 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,760 | 10 | 9,855 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,690 | 70 | 29,939 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,680 | 10 | 8,811 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,710 | 30 | 20,171 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,710 | 0 | 28,092 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,350 | 360 | 45,385 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,410 | 60 | 21,057 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,420 | 10 | 3,459 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,560 | 140 | 19,389 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,550 | 10 | 3,872 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,490 | 60 | 12,878 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,550 | 60 | 13,607 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,570 | 20 | 2,165 | 0 | 0 | 0.00% | 0 |
24.02.02 | 9,450 | 120 | 4,171 | 0 | 0 | 0.00% | 0 |
24.02.01 | 9,690 | 240 | 33,984 | 0 | 0 | 0.00% | 0 |
24.01.31 | 9,690 | 0 | 11,172 | 0 | 0 | 0.00% | 0 |
24.01.30 | 9,640 | 50 | 9,747 | 0 | 0 | 0.00% | 0 |
24.01.29 | 9,740 | 100 | 9,311 | 0 | 0 | 0.00% | 0 |
24.01.26 | 9,760 | 20 | 10,682 | 0 | 0 | 0.00% | 0 |
24.01.25 | 9,720 | 40 | 8,778 | 0 | 0 | 0.00% | 0 |
24.01.24 | 9,650 | 70 | 1,401 | 0 | 0 | 0.00% | 0 |
24.01.23 | 9,700 | 50 | 29,031 | 0 | 0 | 0.00% | 0 |
24.01.22 | 9,800 | 100 | 41,795 | 0 | 0 | 0.00% | 0 |
24.01.19 | 9,880 | 80 | 37,006 | 0 | 0 | 0.00% | 0 |
24.01.18 | 9,930 | 50 | 34,280 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,900 | 30 | 14,161 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,000 | 100 | 27,903 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,900 | 100 | 90,683 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,790 | 110 | 179,090 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,700 | 90 | 32,264 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,720 | 20 | 23,399 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,760 | 40 | 24,255 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,720 | 40 | 56,323 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,490 | 230 | 100,901 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,440 | 50 | 13,328 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,450 | 10 | 17,818 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,340 | 110 | 5,711 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,250 | 90 | 20,045 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,240 | 10 | 21,439 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,280 | 40 | 14,062 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,280 | 0 | 33,608 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,330 | 50 | 27,174 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,290 | 40 | 24,448 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,360 | 70 | 47,230 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,460 | 100 | 31,689 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,760 | 630 | 429,088 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,770 | 10 | 23,491 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,770 | 0 | 7,097 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,750 | 20 | 6,929 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,770 | 20 | 3,255 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,760 | 10 | 9,568 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,730 | 30 | 10,713 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,730 | 0 | 7,503 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,770 | 40 | 5,864 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,770 | 0 | 16,656 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,780 | 10 | 3,692 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,780 | 0 | 3,594 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,760 | 20 | 8,201 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,780 | 20 | 2,995 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,780 | 0 | 12,617 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,780 | 0 | 1,144 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,750 | 30 | 5,755 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,760 | 10 | 7,182 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,750 | 10 | 5,923 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,740 | 10 | 27,510 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,690 | 50 | 13,969 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,730 | 40 | 1,822 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,700 | 10 | 1,854 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,710 | 0 | 1,404 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,720 | 10 | 2,855 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,720 | 0 | 1,181 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,700 | 20 | 3,209 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,740 | 40 | 4,731 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,700 | 40 | 15,551 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,700 | 0 | 7,248 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,690 | 10 | 1,261 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,700 | 10 | 2,054 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,690 | 10 | 2,204 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,680 | 10 | 4,900 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,690 | 10 | 2,431 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,670 | 20 | 1,575 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,670 | 0 | 5,728 | 0 | 0 | 0.00% | 0 |
23.03.29 | 9,700 | 30 | 23,583 | 0 | 0 | 0.00% | 0 |
23.03.28 | 9,750 | 50 | 12,533 | 0 | 0 | 0.00% | 0 |
23.03.27 | 9,760 | 10 | 9,235 | 0 | 0 | 0.00% | 0 |
23.03.24 | 9,770 | 10 | 4,637 | 0 | 0 | 0.00% | 0 |
23.03.23 | 9,780 | 10 | 3,472 | 0 | 0 | 0.00% | 0 |
23.03.22 | 9,770 | 10 | 3,130 | 0 | 0 | 0.00% | 0 |
23.03.21 | 9,740 | 30 | 2,880 | 0 | 0 | 0.00% | 0 |
23.03.20 | 9,770 | 30 | 9,623 | 0 | 0 | 0.00% | 0 |
23.03.17 | 9,780 | 10 | 3,567 | 0 | 0 | 0.00% | 0 |
23.03.16 | 9,760 | 20 | 9,689 | 0 | 0 | 0.00% | 0 |
23.03.15 | 9,790 | 10 | 11,961 | 0 | 0 | 0.00% | 0 |
23.03.14 | 9,750 | 40 | 9,404 | 0 | 0 | 0.00% | 0 |
23.03.13 | 9,750 | 0 | 10,972 | 0 | 0 | 0.00% | 0 |
23.03.10 | 9,770 | 50 | 11,310 | 0 | 0 | 0.00% | 0 |
23.03.09 | 9,770 | 0 | 8,569 | 0 | 0 | 0.00% | 0 |
23.03.08 | 9,760 | 10 | 16,027 | 0 | 0 | 0.00% | 0 |
23.03.07 | 9,780 | 20 | 9,394 | 0 | 0 | 0.00% | 0 |
23.03.06 | 9,770 | 10 | 4,248 | 0 | 0 | 0.00% | 0 |
23.03.03 | 9,740 | 30 | 7,476 | 0 | 0 | 0.00% | 0 |
23.03.02 | 9,790 | 50 | 10,936 | 0 | 0 | 0.00% | 0 |
23.02.28 | 9,790 | 0 | 3,787 | 0 | 0 | 0.00% | 0 |
23.02.27 | 9,790 | 10 | 9,980 | 0 | 0 | 0.00% | 0 |
23.02.24 | 9,760 | 30 | 8,064 | 0 | 0 | 0.00% | 0 |
23.02.23 | 9,740 | 20 | 9,314 | 0 | 0 | 0.00% | 0 |
23.02.22 | 9,740 | 0 | 4,195 | 0 | 0 | 0.00% | 0 |
23.02.21 | 9,720 | 20 | 5,791 | 0 | 0 | 0.00% | 0 |
23.02.20 | 9,680 | 10 | 5,008 | 0 | 0 | 0.00% | 0 |
23.02.17 | 9,700 | 20 | 6,022 | 0 | 0 | 0.00% | 0 |
23.02.16 | 9,720 | 20 | 6,107 | 0 | 0 | 0.00% | 0 |
23.02.15 | 9,750 | 30 | 6,916 | 0 | 0 | 0.00% | 0 |
23.02.14 | 9,730 | 20 | 2,195 | 0 | 0 | 0.00% | 0 |
23.02.13 | 9,730 | 0 | 3,612 | 0 | 0 | 0.00% | 0 |
23.02.10 | 9,740 | 10 | 4,035 | 0 | 0 | 0.00% | 0 |
23.02.09 | 9,760 | 20 | 7,868 | 0 | 0 | 0.00% | 0 |
23.02.08 | 9,730 | 30 | 14,128 | 0 | 0 | 0.00% | 0 |
23.02.06 | 9,710 | 30 | 5,836 | 0 | 0 | 0.00% | 0 |
23.02.03 | 9,650 | 60 | 5,516 | 0 | 0 | 0.00% | 0 |
23.02.02 | 9,660 | 10 | 8,723 | 0 | 0 | 0.00% | 0 |
23.02.01 | 9,650 | 10 | 730 | 0 | 0 | 0.00% | 0 |
23.01.31 | 9,710 | 60 | 3,511 | 0 | 0 | 0.00% | 0 |
23.01.30 | 9,680 | 30 | 13,223 | 0 | 0 | 0.00% | 0 |
23.01.27 | 9,690 | 10 | 2,589 | 0 | 0 | 0.00% | 0 |
23.01.25 | 9,680 | 10 | 18,039 | 0 | 0 | 0.00% | 0 |
23.01.20 | 9,680 | 50 | 10,041 | 0 | 0 | 0.00% | 0 |
23.01.19 | 9,630 | 20 | 10,768 | 0 | 0 | 0.00% | 0 |
23.01.18 | 9,610 | 0 | 3,298 | 0 | 0 | 0.00% | 0 |
23.01.17 | 9,610 | 50 | 9,619 | 0 | 0 | 0.00% | 0 |
23.01.16 | 9,660 | 10 | 10,577 | 0 | 0 | 0.00% | 0 |
23.01.13 | 9,650 | 20 | 7,880 | 0 | 0 | 0.00% | 0 |
23.01.12 | 9,630 | 10 | 5,934 | 0 | 0 | 0.00% | 0 |
23.01.11 | 9,640 | 40 | 38,948 | 0 | 0 | 0.00% | 0 |
23.01.10 | 9,600 | 70 | 19,339 | 0 | 0 | 0.00% | 0 |
23.01.09 | 9,530 | 30 | 6,508 | 0 | 0 | 0.00% | 0 |
23.01.06 | 9,500 | 10 | 1,549 | 0 | 0 | 0.00% | 0 |
23.01.05 | 9,490 | 10 | 2,286 | 0 | 0 | 0.00% | 0 |
23.01.04 | 9,480 | 0 | 35,633 | 0 | 0 | 0.00% | 0 |
23.01.03 | 9,480 | 20 | 2,925 | 0 | 0 | 0.00% | 0 |
23.01.02 | 9,500 | 20 | 1,276 | 0 | 0 | 0.00% | 0 |
22.12.29 | 9,480 | 0 | 7,461 | 0 | 0 | 0.00% | 0 |
22.12.28 | 9,480 | 0 | 2,215 | 0 | 0 | 0.00% | 0 |
22.12.27 | 9,480 | 20 | 33,911 | 0 | 0 | 0.00% | 0 |
22.12.26 | 9,500 | 0 | 16,747 | 0 | 0 | 0.00% | 0 |
22.12.23 | 9,500 | 10 | 9,233 | 0 | 0 | 0.00% | 0 |
22.12.22 | 9,510 | 10 | 1,529 | 0 | 0 | 0.00% | 0 |
22.12.21 | 9,500 | 20 | 2,837 | 0 | 0 | 0.00% | 0 |
22.12.20 | 9,480 | 0 | 11,517 | 0 | 0 | 0.00% | 0 |
22.12.19 | 9,480 | 10 | 9,370 | 0 | 0 | 0.00% | 0 |
22.12.16 | 9,490 | 0 | 13,890 | 0 | 0 | 0.00% | 0 |
22.12.15 | 9,490 | 10 | 14,997 | 0 | 0 | 0.00% | 0 |
22.12.14 | 9,480 | 0 | 16,966 | 0 | 0 | 0.00% | 0 |
22.12.13 | 9,480 | 0 | 17,469 | 0 | 0 | 0.00% | 0 |
22.12.12 | 9,480 | 0 | 6,110 | 0 | 0 | 0.00% | 0 |
22.12.09 | 9,480 | 0 | 7,457 | 0 | 0 | 0.00% | 0 |
22.12.08 | 9,480 | 0 | 5,310 | 0 | 0 | 0.00% | 0 |
22.12.07 | 9,480 | 10 | 24,583 | 0 | 0 | 0.00% | 0 |
22.12.06 | 9,490 | 0 | 10,712 | 0 | 0 | 0.00% | 0 |
22.12.05 | 9,490 | 30 | 14,862 | 0 | 0 | 0.00% | 0 |
22.12.02 | 9,520 | 0 | 9,799 | 0 | 0 | 0.00% | 0 |
22.12.01 | 9,520 | 40 | 8,342 | 0 | 0 | 0.00% | 0 |
22.11.30 | 9,480 | 30 | 4,233 | 0 | 0 | 0.00% | 0 |
22.11.29 | 9,450 | 10 | 9,780 | 0 | 0 | 0.00% | 0 |
22.11.28 | 9,440 | 40 | 16,910 | 0 | 0 | 0.00% | 0 |
22.11.25 | 9,480 | 10 | 17,266 | 0 | 0 | 0.00% | 0 |
22.11.24 | 9,490 | 40 | 31,357 | 0 | 0 | 0.00% | 0 |
22.11.23 | 9,530 | 10 | 13,435 | 0 | 0 | 0.00% | 0 |
22.11.22 | 9,520 | 30 | 20,296 | 0 | 0 | 0.00% | 0 |
22.11.21 | 9,550 | 0 | 8,980 | 0 | 0 | 0.00% | 0 |
22.11.18 | 9,550 | 20 | 4,935 | 0 | 0 | 0.00% | 0 |
22.11.17 | 9,570 | 30 | 17,733 | 0 | 0 | 0.00% | 0 |
22.11.16 | 9,540 | 30 | 20,270 | 0 | 0 | 0.00% | 0 |
22.11.15 | 9,570 | 10 | 13,596 | 0 | 0 | 0.00% | 0 |
22.11.14 | 9,560 | 10 | 11,454 | 0 | 0 | 0.00% | 0 |
22.11.11 | 9,570 | 20 | 8,438 | 0 | 0 | 0.00% | 0 |
22.11.10 | 9,590 | 20 | 23,965 | 0 | 0 | 0.00% | 0 |
22.11.09 | 9,570 | 30 | 10,024 | 0 | 0 | 0.00% | 0 |
22.11.08 | 9,600 | 90 | 18,129 | 0 | 0 | 0.00% | 0 |
22.11.07 | 9,510 | 10 | 7,589 | 0 | 0 | 0.00% | 0 |
22.11.04 | 9,500 | 0 | 34,660 | 0 | 0 | 0.00% | 0 |
22.11.03 | 9,500 | 140 | 56,703 | 0 | 0 | 0.00% | 0 |
22.11.02 | 9,640 | 10 | 23,386 | 0 | 0 | 0.00% | 0 |
22.11.01 | 9,650 | 20 | 20,158 | 0 | 0 | 0.00% | 0 |
22.10.31 | 9,670 | 10 | 42,648 | 0 | 0 | 0.00% | 0 |
22.10.28 | 9,680 | 40 | 30,809 | 0 | 0 | 0.00% | 0 |
22.10.27 | 9,720 | 20 | 36,094 | 0 | 0 | 0.00% | 0 |
22.10.26 | 9,700 | 80 | 111,352 | 0 | 0 | 0.00% | 0 |
22.10.25 | 9,780 | 0 | 37,155 | 0 | 0 | 0.00% | 0 |
22.10.24 | 9,780 | 10 | 70,082 | 0 | 0 | 0.00% | 0 |
22.10.21 | 9,770 | 10 | 90,937 | 0 | 0 | 0.00% | 0 |
22.10.20 | 9,760 | 140 | 710,693 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들