HANARO Fn K-푸드
(438900) I 코스피 ETF 11.08 13:1510,155 | 전일 | 10,245 | 고가 | 10,285 | 상한가 | 13,315 |
거래량 (주) |
26,814 |
90 -0.88% | 시가 | 10,245 | 저가 | 10,145 | 하한가 | 7,175 |
거래대금 (백만) |
275 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 10,320 | 75 | 27,476 | -1,480 | 313 | 0.02% | 1,499,687 |
24.11.06 | 10,325 | 5 | 49,327 | -159 | 1,793 | 0.12% | 1,498,207 |
24.11.05 | 10,320 | 5 | 27,438 | -92 | 1,952 | 0.13% | 1,498,048 |
24.11.04 | 10,020 | 300 | 46,734 | -52 | 2,044 | 0.14% | 1,497,956 |
24.11.01 | 10,090 | 70 | 24,847 | 234 | 2,096 | 0.14% | 1,497,904 |
24.10.31 | 9,970 | 120 | 27,528 | -112 | 1,862 | 0.12% | 1,498,138 |
24.10.30 | 9,930 | 40 | 45,149 | 1,285 | 1,974 | 0.13% | 1,498,026 |
24.10.29 | 9,875 | 55 | 20,828 | -415 | 689 | 0.05% | 1,499,311 |
24.10.28 | 9,810 | 65 | 26,334 | 517 | 1,104 | 0.07% | 1,498,896 |
24.10.25 | 9,935 | 125 | 28,028 | 269 | 587 | 0.04% | 1,499,413 |
24.10.24 | 9,920 | 15 | 12,640 | 318 | 318 | 0.02% | 1,499,682 |
24.10.23 | 10,085 | 165 | 25,547 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,000 | 85 | 40,185 | 0 | 0 | 0.00% | 0 |
24.10.21 | 10,000 | 0 | 33,720 | 0 | 0 | 0.00% | 0 |
24.10.18 | 10,070 | 70 | 22,027 | 0 | 0 | 0.00% | 0 |
24.10.17 | 10,185 | 115 | 13,952 | 0 | 0 | 0.00% | 0 |
24.10.16 | 10,230 | 45 | 10,987 | 0 | 0 | 0.00% | 0 |
24.10.15 | 10,235 | 5 | 39,250 | 0 | 0 | 0.00% | 0 |
24.10.14 | 10,050 | 185 | 44,334 | 0 | 0 | 0.00% | 0 |
24.10.11 | 10,185 | 135 | 72,943 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,975 | 210 | 30,586 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,120 | 145 | 22,313 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,980 | 140 | 38,207 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,970 | 10 | 23,767 | 0 | 0 | 0.00% | 0 |
24.10.02 | 10,280 | 310 | 37,903 | 0 | 0 | 0.00% | 0 |
24.09.30 | 10,380 | 100 | 30,684 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,300 | 80 | 18,865 | 0 | 0 | 0.00% | 0 |
24.09.26 | 10,095 | 205 | 35,403 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,090 | 5 | 61,707 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,150 | 60 | 27,457 | 0 | 0 | 0.00% | 0 |
24.09.23 | 10,025 | 125 | 73,243 | 0 | 0 | 0.00% | 0 |
24.09.20 | 10,055 | 30 | 31,373 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,930 | 125 | 16,116 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,900 | 30 | 15,187 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,775 | 125 | 24,083 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,820 | 45 | 28,679 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,865 | 45 | 43,916 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,635 | 230 | 54,644 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,755 | 120 | 43,328 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,810 | 55 | 33,789 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,040 | 230 | 39,368 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,050 | 10 | 29,591 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,090 | 40 | 29,952 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,985 | 105 | 52,429 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,220 | 235 | 46,948 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,320 | 100 | 13,977 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,225 | 95 | 24,472 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,260 | 35 | 30,124 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,390 | 130 | 27,555 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,470 | 80 | 34,332 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,540 | 70 | 49,896 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,475 | 65 | 33,606 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,625 | 150 | 56,484 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,885 | 260 | 87,338 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,885 | 0 | 64,784 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,770 | 115 | 51,066 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,790 | 20 | 40,727 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,765 | 25 | 60,701 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,735 | 30 | 48,622 | 0 | 0 | 0.00% | 0 |
24.08.07 | 10,500 | 235 | 43,743 | 0 | 0 | 0.00% | 0 |
24.08.06 | 10,215 | 285 | 92,346 | 0 | 0 | 0.00% | 0 |
24.08.05 | 10,985 | 770 | 117,571 | 0 | 0 | 0.00% | 0 |
24.08.02 | 11,325 | 340 | 83,432 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,390 | 65 | 41,995 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,230 | 160 | 156,334 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,360 | 130 | 59,944 | 0 | 0 | 0.00% | 0 |
24.07.29 | 11,205 | 155 | 49,229 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,260 | 55 | 63,535 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,605 | 345 | 99,643 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,495 | 110 | 116,149 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,270 | 225 | 90,589 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,365 | 95 | 85,507 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,435 | 70 | 41,342 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,335 | 100 | 85,777 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,345 | 10 | 63,896 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,450 | 105 | 72,762 | 0 | 0 | 0.00% | 0 |
24.07.15 | 11,250 | 200 | 81,237 | 0 | 0 | 0.00% | 0 |
24.07.12 | 11,450 | 200 | 91,394 | 0 | 0 | 0.00% | 0 |
24.07.11 | 11,390 | 60 | 106,712 | 0 | 0 | 0.00% | 0 |
24.07.10 | 11,470 | 80 | 83,766 | 0 | 0 | 0.00% | 0 |
24.07.09 | 11,420 | 50 | 78,935 | 0 | 0 | 0.00% | 0 |
24.07.08 | 11,170 | 250 | 161,810 | 0 | 0 | 0.00% | 0 |
24.07.05 | 11,165 | 5 | 132,603 | 0 | 0 | 0.00% | 0 |
24.07.04 | 11,230 | 65 | 99,078 | 0 | 0 | 0.00% | 0 |
24.07.03 | 11,375 | 145 | 146,293 | 0 | 0 | 0.00% | 0 |
24.07.02 | 11,465 | 90 | 142,183 | 0 | 0 | 0.00% | 0 |
24.07.01 | 11,915 | 450 | 240,223 | 0 | 0 | 0.00% | 0 |
24.06.28 | 11,695 | 220 | 239,407 | 0 | 0 | 0.00% | 0 |
24.06.27 | 11,810 | 115 | 155,601 | 0 | 0 | 0.00% | 0 |
24.06.26 | 11,910 | 100 | 181,682 | 0 | 0 | 0.00% | 0 |
24.06.25 | 11,980 | 70 | 171,624 | 0 | 0 | 0.00% | 0 |
24.06.24 | 12,220 | 240 | 116,808 | 0 | 0 | 0.00% | 0 |
24.06.21 | 12,035 | 185 | 208,321 | 0 | 0 | 0.00% | 0 |
24.06.20 | 12,150 | 115 | 283,273 | 0 | 0 | 0.00% | 0 |
24.06.19 | 12,700 | 550 | 433,398 | 0 | 0 | 0.00% | 0 |
24.06.18 | 12,760 | 60 | 305,630 | 0 | 0 | 0.00% | 0 |
24.06.17 | 12,360 | 400 | 363,356 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,945 | 415 | 310,399 | 0 | 0 | 0.00% | 0 |
24.06.13 | 11,855 | 90 | 186,067 | 0 | 0 | 0.00% | 0 |
24.06.12 | 11,575 | 280 | 127,994 | 0 | 0 | 0.00% | 0 |
24.06.11 | 11,765 | 190 | 144,095 | 0 | 0 | 0.00% | 0 |
24.06.10 | 11,055 | 710 | 198,140 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,875 | 180 | 62,145 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,750 | 125 | 50,706 | 0 | 0 | 0.00% | 0 |
24.06.04 | 11,040 | 290 | 75,211 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,750 | 290 | 97,471 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,760 | 10 | 85,965 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,880 | 120 | 41,005 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,925 | 45 | 44,646 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,865 | 60 | 123,575 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,705 | 160 | 165,560 | 0 | 0 | 0.00% | 0 |
24.05.24 | 10,490 | 215 | 97,124 | 0 | 0 | 0.00% | 0 |
24.05.23 | 10,645 | 155 | 60,097 | 0 | 0 | 0.00% | 0 |
24.05.22 | 10,485 | 160 | 95,378 | 0 | 0 | 0.00% | 0 |
24.05.21 | 10,520 | 35 | 135,499 | 0 | 0 | 0.00% | 0 |
24.05.20 | 10,250 | 270 | 129,949 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,735 | 515 | 155,917 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,750 | 15 | 12,329 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,845 | 95 | 6,400 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,695 | 150 | 32,089 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,505 | 190 | 26,971 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,545 | 40 | 3,736 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,550 | 5 | 7,329 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,555 | 5 | 6,455 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,595 | 40 | 6,181 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,505 | 90 | 8,221 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,540 | 35 | 14,404 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,540 | 175 | 5,775 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,615 | 75 | 27,409 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,525 | 90 | 16,196 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,570 | 45 | 4,618 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,655 | 85 | 5,920 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,325 | 330 | 19,447 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,320 | 5 | 15,547 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,220 | 100 | 4,257 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,205 | 15 | 8,545 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,210 | 5 | 2,638 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,075 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,145 | 70 | 12,311 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,105 | 40 | 6,636 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,085 | 20 | 4,309 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,150 | 65 | 1,853 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,155 | 5 | 17,034 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,155 | 0 | 5,055 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,020 | 135 | 14,006 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,055 | 35 | 10,120 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,830 | 225 | 23,311 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,865 | 35 | 7,282 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,845 | 20 | 27,085 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,830 | 15 | 4,008 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,785 | 45 | 3,886 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,715 | 70 | 2,650 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,670 | 45 | 3,948 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,660 | 10 | 16,949 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,660 | 0 | 2,725 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,735 | 75 | 4,385 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,705 | 30 | 8,673 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,645 | 60 | 8,255 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,620 | 25 | 1,830 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,645 | 25 | 6,683 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,680 | 35 | 6,241 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,720 | 40 | 3,026 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,630 | 90 | 2,508 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,750 | 120 | 3,745 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,755 | 5 | 2,427 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,780 | 25 | 1,598 | 0 | 0 | 0.00% | 0 |
24.03.04 | 8,705 | 75 | 6,503 | 0 | 0 | 0.00% | 0 |
24.02.29 | 8,780 | 75 | 3,149 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,790 | 10 | 8,169 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,945 | 155 | 6,102 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,000 | 55 | 1,713 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,960 | 40 | 3,911 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,975 | 15 | 7,497 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,950 | 25 | 3,439 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,965 | 15 | 4,521 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,935 | 30 | 15,529 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,820 | 115 | 2,761 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,835 | 15 | 2,897 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,895 | 60 | 4,755 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,870 | 25 | 4,003 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,935 | 65 | 2,029 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,895 | 40 | 1,545 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,040 | 145 | 11,354 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,055 | 15 | 7,021 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,865 | 190 | 18,797 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,780 | 85 | 2,150 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,830 | 50 | 4,799 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,835 | 5 | 2,810 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,830 | 5 | 1,427 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,780 | 50 | 984 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,775 | 5 | 983 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,835 | 60 | 1,720 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,790 | 45 | 7,063 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,800 | 10 | 4,435 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,830 | 30 | 2,327 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,830 | 0 | 4,566 | 0 | 0 | 0.00% | 0 |
24.01.17 | 9,005 | 175 | 7,607 | 0 | 0 | 0.00% | 0 |
24.01.16 | 9,330 | 325 | 14,844 | 0 | 0 | 0.00% | 0 |
24.01.15 | 9,340 | 10 | 1,530 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,350 | 10 | 882 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,475 | 125 | 2,504 | 0 | 0 | 0.00% | 0 |
24.01.10 | 9,475 | 0 | 1,416 | 0 | 0 | 0.00% | 0 |
24.01.09 | 9,490 | 15 | 6,285 | 0 | 0 | 0.00% | 0 |
24.01.08 | 9,510 | 20 | 1,919 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,565 | 55 | 1,805 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,590 | 25 | 1,297 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,700 | 110 | 2,765 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,620 | 80 | 3,986 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,560 | 60 | 7,056 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,550 | 10 | 1,661 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,515 | 35 | 2,829 | 0 | 0 | 0.00% | 0 |
23.12.22 | 9,535 | 20 | 1,336 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,605 | 70 | 2,447 | 0 | 0 | 0.00% | 0 |
23.12.20 | 9,450 | 155 | 743 | 0 | 0 | 0.00% | 0 |
23.12.19 | 9,310 | 140 | 874 | 0 | 0 | 0.00% | 0 |
23.12.18 | 9,310 | 0 | 3,088 | 0 | 0 | 0.00% | 0 |
23.12.15 | 9,410 | 100 | 845 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,390 | 20 | 912 | 0 | 0 | 0.00% | 0 |
23.12.13 | 9,425 | 35 | 309 | 0 | 0 | 0.00% | 0 |
23.12.12 | 9,405 | 20 | 30,784 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,330 | 75 | 2,824 | 0 | 0 | 0.00% | 0 |
23.12.08 | 9,310 | 20 | 820 | 0 | 0 | 0.00% | 0 |
23.12.07 | 9,505 | 195 | 1,367 | 0 | 0 | 0.00% | 0 |
23.12.06 | 9,445 | 60 | 15,453 | 0 | 0 | 0.00% | 0 |
23.12.05 | 9,380 | 65 | 8,851 | 0 | 0 | 0.00% | 0 |
23.12.04 | 9,340 | 40 | 1,967 | 0 | 0 | 0.00% | 0 |
23.12.01 | 9,315 | 25 | 893 | 0 | 0 | 0.00% | 0 |
23.11.30 | 9,345 | 30 | 460 | 0 | 0 | 0.00% | 0 |
23.11.29 | 9,500 | 155 | 1,022 | 0 | 0 | 0.00% | 0 |
23.11.28 | 9,555 | 55 | 2,681 | 0 | 0 | 0.00% | 0 |
23.11.27 | 9,535 | 20 | 4,853 | 0 | 0 | 0.00% | 0 |
23.11.24 | 9,555 | 20 | 1,709 | 0 | 0 | 0.00% | 0 |
23.11.23 | 9,515 | 40 | 722 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,470 | 45 | 1,083 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,490 | 20 | 1,575 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,480 | 10 | 2,543 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,545 | 65 | 186 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,645 | 95 | 205 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,750 | 105 | 5,656 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,565 | 185 | 5,823 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,605 | 40 | 916 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,640 | 35 | 828 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,465 | 175 | 2,810 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,485 | 20 | 5,954 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,500 | 15 | 2,501 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,345 | 155 | 2,407 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,345 | 0 | 1,257 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,355 | 10 | 3,910 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,105 | 250 | 1,917 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,100 | 5 | 611 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,035 | 65 | 689 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,055 | 20 | 866 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,165 | 110 | 1,107 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,985 | 180 | 1,764 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,945 | 40 | 1,133 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,885 | 60 | 601 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,020 | 135 | 685 | 0 | 0 | 0.00% | 0 |
23.10.19 | 9,165 | 145 | 27,086 | 0 | 0 | 0.00% | 0 |
23.10.18 | 9,260 | 95 | 644 | 0 | 0 | 0.00% | 0 |
23.10.17 | 9,295 | 35 | 505 | 0 | 0 | 0.00% | 0 |
23.10.16 | 9,255 | 40 | 907 | 0 | 0 | 0.00% | 0 |
23.10.13 | 9,220 | 35 | 144 | 0 | 0 | 0.00% | 0 |
23.10.12 | 9,280 | 60 | 147 | 0 | 0 | 0.00% | 0 |
23.10.11 | 9,250 | 30 | 4,181 | 0 | 0 | 0.00% | 0 |
23.10.10 | 9,280 | 30 | 1,347 | 0 | 0 | 0.00% | 0 |
23.10.06 | 9,190 | 90 | 1,121 | 0 | 0 | 0.00% | 0 |
23.10.05 | 9,165 | 25 | 2,102 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,370 | 205 | 2,649 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,280 | 90 | 1,186 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,170 | 110 | 396 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,150 | 20 | 587 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,170 | 20 | 96 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,310 | 140 | 1,710 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,365 | 55 | 2,810 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,300 | 65 | 989 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,280 | 20 | 2,095 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,235 | 45 | 11,235 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,200 | 35 | 998 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,180 | 20 | 2,092 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,160 | 20 | 1,898 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,215 | 55 | 2,105 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,120 | 95 | 1,690 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,175 | 55 | 2,387 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,280 | 105 | 24,878 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,275 | 5 | 429 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,290 | 15 | 1,885 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,315 | 25 | 3,458 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,320 | 5 | 2,500 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,350 | 30 | 10,915 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,440 | 90 | 4,044 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,480 | 40 | 6,403 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,315 | 165 | 8,903 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,430 | 115 | 6,515 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,345 | 85 | 57,536 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,345 | 0 | 6,725 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,315 | 30 | 26,290 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,250 | 65 | 3,962 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,330 | 80 | 3,535 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,545 | 215 | 19,593 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,110 | 435 | 26,703 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,930 | 180 | 11,860 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,795 | 135 | 6,502 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,865 | 70 | 1,087 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,910 | 45 | 6,439 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,740 | 170 | 1,196 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,690 | 50 | 748 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,650 | 40 | 4,338 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,670 | 20 | 8,063 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,535 | 135 | 2,652 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,435 | 100 | 3,893 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,485 | 50 | 2,247 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,195 | 290 | 900 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,455 | 260 | 21,510 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,570 | 115 | 5,555 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,750 | 180 | 10,992 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,690 | 60 | 2,654 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,700 | 10 | 2,039 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,725 | 25 | 3,916 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,780 | 55 | 3,059 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,880 | 100 | 8,340 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,825 | 55 | 1,513 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,770 | 55 | 4,716 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,770 | 0 | 303 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,720 | 50 | 1,164 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,720 | 0 | 3,325 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,765 | 45 | 2,846 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,885 | 120 | 2,421 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,895 | 10 | 2,203 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,960 | 65 | 1,591 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,845 | 115 | 9,622 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,750 | 95 | 2,389 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,950 | 200 | 11,667 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,045 | 95 | 8,433 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,060 | 15 | 5,570 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,015 | 45 | 5,049 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,180 | 165 | 5,267 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,220 | 40 | 4,479 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,270 | 50 | 11,458 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,325 | 55 | 7,344 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,575 | 250 | 10,455 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,540 | 35 | 3,574 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,530 | 10 | 2,850 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,555 | 25 | 2,272 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,600 | 45 | 20,271 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,690 | 90 | 21,147 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,700 | 10 | 11,000 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,730 | 30 | 4,705 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,695 | 35 | 4,376 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,645 | 50 | 1,651 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,575 | 70 | 1,686 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,540 | 35 | 5,718 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,530 | 10 | 659 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,620 | 90 | 2,248 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,770 | 150 | 1,265 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,810 | 40 | 1,202 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,655 | 155 | 4,712 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,680 | 25 | 3,850 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,625 | 55 | 6,915 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,665 | 40 | 3,700 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,715 | 50 | 5,367 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,805 | 90 | 1,643 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,645 | 160 | 720 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,710 | 65 | 809 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,800 | 90 | 502 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,925 | 125 | 6,543 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,975 | 50 | 5,597 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,035 | 60 | 1,092 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,820 | 215 | 17,352 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,870 | 50 | 936 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,780 | 90 | 10,300 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,700 | 80 | 4,195 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,705 | 5 | 18,398 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,885 | 55 | 1,937 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,750 | 135 | 13,064 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,810 | 60 | 898 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,885 | 75 | 10,366 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,000 | 115 | 352 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,985 | 15 | 7,155 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,825 | 160 | 4,005 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,775 | 50 | 726 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,770 | 5 | 9,297 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,740 | 50 | 5,021 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,665 | 75 | 6,320 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,635 | 30 | 2,731 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,615 | 20 | 483 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,725 | 110 | 1,405 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,760 | 35 | 3,239 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,825 | 65 | 1,708 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,900 | 75 | 2,210 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,800 | 100 | 3,311 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,825 | 25 | 900 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,625 | 200 | 28,559 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,535 | 90 | 2,978 | 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
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
10
상해종합지수(중국) : ▼17.42P(-0.50%), 3,453.24P [전장마감]
11.08 13:36
더보기 >