KOSEF 차이나A50커넥트MSCI
(441330) I 코스피 ETF 11.08 14:229,870 | 전일 | 9,855 | 고가 | 10,070 | 상한가 | 12,810 |
거래량 (주) |
2,231 |
15 0.15% | 시가 | 9,875 | 저가 | 9,870 | 하한가 | 6,900 |
거래대금 (백만) |
22 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 9,795 | 60 | 701 | 0 | 0 | 0.00% | 900,000 |
24.11.06 | 9,830 | 35 | 332 | 0 | 0 | 0.00% | 900,000 |
24.11.05 | 9,580 | 250 | 658 | 0 | 0 | 0.00% | 900,000 |
24.11.04 | 9,705 | 125 | 100 | 0 | 0 | 0.00% | 900,000 |
24.11.01 | 9,570 | 135 | 330 | 0 | 0 | 0.00% | 900,000 |
24.10.31 | 9,620 | 50 | 1,501 | 0 | 0 | 0.00% | 900,000 |
24.10.30 | 9,700 | 80 | 640 | 0 | 0 | 0.00% | 900,000 |
24.10.29 | 9,735 | 35 | 468 | 0 | 0 | 0.00% | 900,000 |
24.10.28 | 9,775 | 40 | 245 | 0 | 0 | 0.00% | 900,000 |
24.10.25 | 9,780 | 5 | 827 | 0 | 0 | 0.00% | 900,000 |
24.10.24 | 9,945 | 165 | 901 | 0 | 0 | 0.00% | 900,000 |
24.10.23 | 9,755 | 190 | 1,144 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,740 | 15 | 776 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,710 | 30 | 328 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,660 | 50 | 213 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,680 | 20 | 128 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,830 | 150 | 940 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,825 | 5 | 518 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,835 | 10 | 331 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,950 | 115 | 1,371 | 0 | 0 | 0.00% | 0 |
24.10.10 | 10,605 | 655 | 1,394 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,390 | 785 | 5,034 | 0 | 0 | 0.00% | 0 |
24.10.07 | 10,655 | 735 | 6,494 | 0 | 0 | 0.00% | 0 |
24.10.04 | 10,370 | 285 | 3,364 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,675 | 695 | 3,120 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,935 | 740 | 2,966 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,555 | 380 | 1,264 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,530 | 25 | 465 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,215 | 315 | 804 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,890 | 325 | 891 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,870 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,875 | 5 | 204 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,800 | 75 | 2 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,825 | 25 | 201 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,805 | 20 | 404 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,855 | 50 | 249 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,875 | 20 | 149 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,980 | 105 | 601 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,015 | 35 | 402 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,005 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,090 | 85 | 2 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,090 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,010 | 80 | 799 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,030 | 20 | 3 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,060 | 30 | 202 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,085 | 25 | 205 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,065 | 20 | 3 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,115 | 50 | 205 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,135 | 20 | 30 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,050 | 85 | 204 | 0 | 0 | 0.00% | 0 |
24.08.21 | 8,105 | 55 | 202 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,125 | 20 | 202 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,155 | 30 | 201 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,070 | 85 | 203 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,150 | 80 | 203 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,175 | 25 | 202 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,155 | 20 | 5 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,140 | 15 | 12 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,105 | 35 | 17 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,125 | 20 | 36 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,150 | 25 | 102 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,225 | 75 | 404 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,250 | 25 | 200 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,320 | 70 | 430 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,300 | 20 | 430 | 0 | 0 | 0.00% | 0 |
24.07.30 | 8,420 | 20 | 1,264 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,430 | 10 | 5 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,455 | 25 | 17 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,550 | 95 | 224 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,595 | 45 | 802 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,610 | 15 | 204 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,635 | 25 | 68 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,710 | 75 | 220 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,725 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,710 | 15 | 19 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,685 | 25 | 21 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,555 | 130 | 13 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,555 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,555 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,435 | 120 | 1,121 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,460 | 25 | 18 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,440 | 20 | 3 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,660 | 220 | 447 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,635 | 25 | 203 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,625 | 10 | 303 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,575 | 50 | 407 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,580 | 5 | 603 | 0 | 0 | 0.00% | 0 |
24.06.28 | 8,530 | 50 | 208 | 0 | 0 | 0.00% | 0 |
24.06.27 | 8,530 | 0 | 403 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,530 | 0 | 403 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,515 | 15 | 4 | 0 | 0 | 0.00% | 0 |
24.06.24 | 8,500 | 15 | 3 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,610 | 110 | 602 | 0 | 0 | 0.00% | 0 |
24.06.20 | 8,630 | 20 | 10 | 0 | 0 | 0.00% | 0 |
24.06.19 | 8,625 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.06.18 | 8,585 | 40 | 7 | 0 | 0 | 0.00% | 0 |
24.06.17 | 8,480 | 105 | 15 | 0 | 0 | 0.00% | 0 |
24.06.14 | 8,415 | 65 | 4 | 0 | 0 | 0.00% | 0 |
24.06.13 | 8,520 | 105 | 101 | 0 | 0 | 0.00% | 0 |
24.06.12 | 8,520 | 0 | 64 | 0 | 0 | 0.00% | 0 |
24.06.11 | 8,410 | 110 | 113 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,410 | 0 | 113 | 0 | 0 | 0.00% | 0 |
24.06.07 | 8,495 | 85 | 502 | 0 | 0 | 0.00% | 0 |
24.06.05 | 8,490 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,530 | 40 | 197 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,525 | 5 | 1 | 0 | 0 | 0.00% | 0 |
24.05.31 | 8,485 | 40 | 480 | 0 | 0 | 0.00% | 0 |
24.05.30 | 8,505 | 20 | 201 | 0 | 0 | 0.00% | 0 |
24.05.29 | 8,525 | 20 | 200 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,525 | 0 | 105 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,550 | 25 | 403 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,550 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,630 | 80 | 100 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,590 | 40 | 8 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,675 | 85 | 242 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,545 | 130 | 632 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,515 | 30 | 441 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,520 | 5 | 233 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,500 | 20 | 532 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,540 | 40 | 2,076 | 0 | 0 | 0.00% | 0 |
24.05.10 | 8,575 | 35 | 703 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,570 | 5 | 12 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,570 | 0 | 82 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,500 | 70 | 2,967 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,445 | 55 | 331 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,475 | 30 | 400 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,485 | 10 | 537 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,370 | 115 | 2,912 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,245 | 125 | 1,705 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,200 | 45 | 297 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,200 | 0 | 24 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,250 | 50 | 303 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,280 | 30 | 1,516 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,355 | 75 | 1,605 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,310 | 45 | 306 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,375 | 65 | 8,681 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,345 | 30 | 1,183 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,255 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,210 | 45 | 62 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,165 | 45 | 203 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,130 | 35 | 956 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,150 | 20 | 140 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,195 | 45 | 795 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,155 | 40 | 404 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,240 | 85 | 756 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,215 | 25 | 611 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,120 | 95 | 2,430 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,175 | 55 | 505 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,255 | 80 | 2,510 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,940 | 315 | 3,245 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,980 | 40 | 1,827 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,905 | 75 | 3,851 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,015 | 110 | 616 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,985 | 30 | 35 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,960 | 25 | 2,610 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,005 | 45 | 6,121 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,955 | 50 | 2,214 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,955 | 0 | 1,200 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,920 | 35 | 270 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,920 | 0 | 406 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,840 | 80 | 1,144 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,835 | 5 | 3,915 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,870 | 35 | 4 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,910 | 40 | 13 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,905 | 5 | 1,255 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,790 | 115 | 29 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,680 | 110 | 2,263 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,640 | 40 | 5,906 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,585 | 55 | 7,792 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,715 | 130 | 220 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,710 | 5 | 945 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,705 | 5 | 32 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,685 | 20 | 70 | 0 | 0 | 0.00% | 0 |
24.02.21 | 7,570 | 115 | 8,326 | 0 | 0 | 0.00% | 0 |
24.02.20 | 7,555 | 15 | 5,103 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,565 | 10 | 5,004 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,555 | 10 | 3,032 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,570 | 15 | 400 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,560 | 10 | 310 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,570 | 10 | 5,004 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,510 | 60 | 10 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,470 | 40 | 8 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,305 | 165 | 636 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,040 | 265 | 37 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,305 | 265 | 22 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,250 | 55 | 15 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,330 | 80 | 66 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,480 | 150 | 3 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,570 | 90 | 16 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,525 | 45 | 5 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,345 | 180 | 223 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,225 | 120 | 17 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,365 | 140 | 374 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,340 | 25 | 9 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,220 | 120 | 213 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,400 | 180 | 31 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,330 | 70 | 2 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,300 | 30 | 103 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,350 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,320 | 30 | 3 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,325 | 5 | 9 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,310 | 15 | 16 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,340 | 30 | 127 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,400 | 60 | 9 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,345 | 55 | 48 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,455 | 110 | 1,228 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,540 | 85 | 4 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,530 | 10 | 19 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,365 | 165 | 61 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,305 | 60 | 6 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,430 | 125 | 17 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,430 | 0 | 5 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,330 | 100 | 17 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,345 | 15 | 8 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,330 | 15 | 56 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,465 | 135 | 31 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,375 | 90 | 13 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,545 | 170 | 53 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,580 | 35 | 15 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,520 | 60 | 16 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,495 | 25 | 20 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,595 | 100 | 30 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,535 | 60 | 5 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,575 | 40 | 214 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,665 | 90 | 18 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,635 | 30 | 14 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,605 | 30 | 9 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,580 | 25 | 1,105 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,710 | 130 | 1,174 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,910 | 200 | 25 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,880 | 30 | 202 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,845 | 35 | 2 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,870 | 25 | 7,100 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,840 | 30 | 12 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,805 | 35 | 5 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,795 | 10 | 30,014 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,865 | 70 | 315 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,190 | 325 | 401 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,970 | 220 | 1 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,110 | 140 | 1 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,110 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,110 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,110 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,960 | 150 | 1 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,035 | 75 | 2 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,035 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,050 | 15 | 3 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,060 | 10 | 3 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,035 | 25 | 592 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,960 | 75 | 1,706 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,910 | 50 | 2,004 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,925 | 15 | 517 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,865 | 60 | 5,701 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,855 | 10 | 13 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,875 | 20 | 604 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,175 | 300 | 512 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,450 | 275 | 107 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,240 | 210 | 3 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,270 | 30 | 4 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,370 | 100 | 14 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,400 | 30 | 510 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,300 | 100 | 13 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,310 | 10 | 503 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,330 | 20 | 403 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,500 | 170 | 12 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,335 | 165 | 1 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,405 | 70 | 467 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,440 | 35 | 67,061 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,410 | 30 | 66,343 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,400 | 10 | 67,210 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,405 | 5 | 66,417 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,390 | 15 | 65,901 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,445 | 55 | 66,003 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,445 | 0 | 30,000 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,365 | 80 | 66,260 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,425 | 60 | 65,860 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,395 | 30 | 65,878 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,475 | 80 | 67,883 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,480 | 5 | 68,503 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,380 | 100 | 70,533 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,525 | 145 | 65,800 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,615 | 90 | 65,971 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,595 | 20 | 66,330 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,630 | 35 | 65,950 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,575 | 55 | 54,451 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,500 | 75 | 54,300 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,540 | 40 | 54,648 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,600 | 60 | 54,011 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,575 | 25 | 54,351 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,390 | 185 | 57,131 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,425 | 35 | 54,003 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,440 | 15 | 55,082 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,420 | 20 | 104,171 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,505 | 85 | 54,013 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,595 | 90 | 53,902 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,655 | 60 | 53,406 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,655 | 0 | 52,442 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,620 | 35 | 52,344 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,775 | 155 | 52,189 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,875 | 100 | 52,203 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,950 | 75 | 51,966 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,960 | 10 | 50,411 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,825 | 135 | 17,107 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,030 | 205 | 52,011 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,850 | 180 | 51,585 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,725 | 125 | 51,923 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,790 | 65 | 52,859 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,815 | 25 | 53,401 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,580 | 235 | 1 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,670 | 10 | 17,700 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,620 | 50 | 54,450 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,720 | 100 | 54,365 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,365 | 355 | 53,773 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,490 | 125 | 53,595 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,450 | 40 | 54,153 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,395 | 55 | 54,021 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,365 | 30 | 54,024 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,350 | 15 | 64,307 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,500 | 150 | 30,094 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,480 | 20 | 53,572 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,430 | 50 | 55,408 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,460 | 30 | 55,500 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,395 | 65 | 54,963 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,400 | 5 | 58,250 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,490 | 90 | 54,000 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,605 | 115 | 56,250 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,570 | 35 | 53,454 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,545 | 25 | 54,504 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,470 | 75 | 60,343 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,490 | 20 | 63,375 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,430 | 60 | 56,163 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,410 | 20 | 54,000 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,360 | 50 | 54,780 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,530 | 170 | 54,772 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,500 | 30 | 55,333 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,520 | 20 | 55,261 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,465 | 55 | 56,251 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,540 | 75 | 58,478 | 0 | 0 | 0.00% | 0 |
23.06.19 | 8,585 | 45 | 63,314 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,435 | 150 | 70,401 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,410 | 25 | 63,200 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,280 | 130 | 50,077 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,375 | 95 | 38,102 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,415 | 40 | 33,961 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,415 | 0 | 49,304 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,265 | 150 | 52,600 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,520 | 255 | 56,931 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,565 | 45 | 42,223 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,565 | 0 | 49,130 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,485 | 80 | 49,818 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,550 | 65 | 565 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,770 | 220 | 7 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,770 | 0 | 15 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,855 | 85 | 7 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,940 | 85 | 11 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,025 | 85 | 7 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,995 | 30 | 155,935 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,110 | 115 | 14 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,240 | 130 | 6 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,240 | 0 | 7 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,320 | 100 | 3 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,240 | 80 | 9 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,345 | 105 | 37 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,425 | 80 | 11 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,340 | 85 | 12 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,380 | 40 | 2 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,510 | 140 | 54 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,370 | 140 | 18 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,280 | 90 | 1,008 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,320 | 40 | 2,052 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,545 | 225 | 119 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,525 | 20 | 2,014 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,465 | 60 | 2,823 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,595 | 130 | 255 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,485 | 110 | 25 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,340 | 35 | 14 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,485 | 145 | 322 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,440 | 45 | 15 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,465 | 25 | 12 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,455 | 10 | 1 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,470 | 65 | 10 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,355 | 100 | 118 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
성우(458650) 상한가 진입, 5거래일만에 반등
-
2
“외국인 국장 탈출 본격화하나”…3개월째 한국 주식 팔고 있는 외인들
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
5
CG인바이츠(083790) 상승폭 확대 +7.34%
-
6
오후장 기술적 분석 특징주 B(코스닥)
-
7
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
8
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
9
코스닥 하락률 상위 20종목(직전 30분 기준)
-
10
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
11.08 14:43
더보기 >