SOL KEDI메가테크액티브
(444200) I 코스피 ETF 11.22 13:1514,520 | 전일 | 14,320 | 고가 | 14,650 | 상한가 | 18,615 |
거래량 (주) |
1,849 |
200 1.40% | 시가 | 14,370 | 저가 | 14,370 | 하한가 | 10,025 |
거래대금 (백만) |
27 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 14,620 | 300 | 2,918 | 0 | 0 | 0.00% | 1,150,000 |
24.11.20 | 14,700 | 80 | 4,602 | 0 | 0 | 0.00% | 1,150,000 |
24.11.19 | 14,630 | 70 | 590 | 0 | 0 | 0.00% | 1,150,000 |
24.11.18 | 14,695 | 65 | 2,048 | 0 | 0 | 0.00% | 1,150,000 |
24.11.15 | 14,730 | 35 | 6,536 | 0 | 0 | 0.00% | 1,100,000 |
24.11.14 | 14,605 | 205 | 2,892 | 0 | 0 | 0.00% | 1,050,000 |
24.11.13 | 15,100 | 495 | 3,846 | 0 | 0 | 0.00% | 1,050,000 |
24.11.12 | 15,340 | 240 | 84,268 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 15,320 | 20 | 2,540 | 0 | 0 | 0.00% | 850,000 |
24.11.08 | 15,160 | 160 | 911 | 0 | 0 | 0.00% | 850,000 |
24.11.07 | 14,945 | 215 | 119,106 | 0 | 0 | 0.00% | 850,000 |
24.11.06 | 14,960 | 15 | 5,250 | 0 | 0 | 0.00% | 0 |
24.11.05 | 15,250 | 290 | 2,543 | 0 | 0 | 0.00% | 0 |
24.11.04 | 14,860 | 390 | 66,330 | 0 | 0 | 0.00% | 0 |
24.11.01 | 14,935 | 75 | 1,773 | 0 | 0 | 0.00% | 0 |
24.10.31 | 15,320 | 385 | 13,745 | 0 | 0 | 0.00% | 0 |
24.10.30 | 15,370 | 50 | 7,608 | 0 | 0 | 0.00% | 0 |
24.10.29 | 15,305 | 65 | 1,658 | 0 | 0 | 0.00% | 0 |
24.10.28 | 15,195 | 110 | 3,812 | 0 | 0 | 0.00% | 0 |
24.10.25 | 15,220 | 25 | 3,071 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,285 | 65 | 3,377 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,175 | 110 | 999 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,385 | 210 | 8,127 | 0 | 0 | 0.00% | 0 |
24.10.21 | 15,160 | 225 | 2,427 | 0 | 0 | 0.00% | 0 |
24.10.18 | 15,350 | 190 | 18,350 | 0 | 0 | 0.00% | 0 |
24.10.17 | 15,280 | 70 | 7,539 | 0 | 0 | 0.00% | 0 |
24.10.16 | 15,425 | 145 | 30,715 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,245 | 180 | 4,554 | 0 | 0 | 0.00% | 0 |
24.10.14 | 15,125 | 120 | 8,197 | 0 | 0 | 0.00% | 0 |
24.10.11 | 15,085 | 40 | 2,079 | 0 | 0 | 0.00% | 0 |
24.10.10 | 15,115 | 30 | 11,596 | 0 | 0 | 0.00% | 0 |
24.10.08 | 15,160 | 45 | 2,926 | 0 | 0 | 0.00% | 0 |
24.10.07 | 14,700 | 460 | 2,009 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,450 | 250 | 2,647 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,590 | 140 | 9,049 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,905 | 315 | 2,123 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,935 | 30 | 4,662 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,595 | 340 | 8,056 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,740 | 145 | 18,112 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,620 | 120 | 6,151 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,455 | 165 | 1,667 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,335 | 120 | 1,829 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,075 | 260 | 3,248 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,120 | 45 | 1,308 | 0 | 0 | 0.00% | 0 |
24.09.12 | 13,695 | 425 | 3,838 | 0 | 0 | 0.00% | 0 |
24.09.11 | 13,635 | 60 | 2,170 | 0 | 0 | 0.00% | 0 |
24.09.10 | 13,630 | 5 | 2,373 | 0 | 0 | 0.00% | 0 |
24.09.09 | 13,530 | 100 | 4,726 | 0 | 0 | 0.00% | 0 |
24.09.06 | 13,795 | 265 | 4,520 | 0 | 0 | 0.00% | 0 |
24.09.05 | 13,965 | 170 | 5,039 | 0 | 0 | 0.00% | 0 |
24.09.04 | 14,500 | 535 | 19,672 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,735 | 235 | 1,444 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,800 | 65 | 5,163 | 0 | 0 | 0.00% | 0 |
24.08.30 | 14,720 | 80 | 3,588 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,950 | 230 | 4,369 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,700 | 250 | 7,989 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,705 | 5 | 1,718 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,810 | 105 | 3,611 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,775 | 35 | 3,701 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,835 | 60 | 4,888 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,825 | 10 | 3,919 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,790 | 35 | 2,245 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,020 | 230 | 1,543 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,650 | 370 | 19,289 | 0 | 0 | 0.00% | 0 |
24.08.14 | 14,410 | 240 | 12,360 | 0 | 0 | 0.00% | 0 |
24.08.13 | 14,485 | 75 | 6,524 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,260 | 225 | 3,242 | 0 | 0 | 0.00% | 0 |
24.08.09 | 14,040 | 220 | 2,629 | 0 | 0 | 0.00% | 0 |
24.08.08 | 14,060 | 20 | 4,781 | 0 | 0 | 0.00% | 0 |
24.08.07 | 13,645 | 415 | 20,097 | 0 | 0 | 0.00% | 0 |
24.08.06 | 13,130 | 515 | 9,197 | 0 | 0 | 0.00% | 0 |
24.08.05 | 14,455 | 1,325 | 21,840 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,250 | 795 | 20,293 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,165 | 85 | 14,209 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,175 | 10 | 2,981 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,315 | 140 | 3,682 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,020 | 295 | 3,697 | 0 | 0 | 0.00% | 0 |
24.07.26 | 15,070 | 50 | 4,748 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,620 | 550 | 15,076 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,535 | 85 | 2,778 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,205 | 330 | 1,170 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,440 | 235 | 6,472 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,520 | 80 | 13,841 | 0 | 0 | 0.00% | 0 |
24.07.18 | 15,795 | 275 | 13,642 | 0 | 0 | 0.00% | 0 |
24.07.17 | 16,055 | 260 | 5,335 | 0 | 0 | 0.00% | 0 |
24.07.16 | 16,085 | 30 | 12,233 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,995 | 90 | 4,863 | 0 | 0 | 0.00% | 0 |
24.07.12 | 15,985 | 10 | 22,444 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,950 | 35 | 21,975 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,920 | 30 | 11,751 | 0 | 0 | 0.00% | 0 |
24.07.09 | 15,785 | 135 | 17,020 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,685 | 100 | 12,710 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,435 | 250 | 5,876 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,360 | 75 | 8,639 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,350 | 10 | 15,046 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,660 | 310 | 10,358 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,750 | 90 | 2,394 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,675 | 75 | 2,108 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,685 | 10 | 3,046 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,615 | 70 | 3,040 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,640 | 25 | 10,763 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,780 | 140 | 10,472 | 0 | 0 | 0.00% | 0 |
24.06.21 | 15,850 | 70 | 22,421 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,935 | 85 | 18,639 | 0 | 0 | 0.00% | 0 |
24.06.19 | 15,705 | 230 | 35,980 | 0 | 0 | 0.00% | 0 |
24.06.18 | 15,570 | 135 | 40,060 | 0 | 0 | 0.00% | 0 |
24.06.17 | 15,455 | 115 | 31,973 | 0 | 0 | 0.00% | 0 |
24.06.14 | 15,400 | 55 | 8,398 | 0 | 0 | 0.00% | 0 |
24.06.13 | 15,215 | 185 | 5,746 | 0 | 0 | 0.00% | 0 |
24.06.12 | 15,105 | 110 | 9,732 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,120 | 15 | 12,574 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,890 | 230 | 3,519 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,815 | 75 | 5,875 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,885 | 70 | 13,010 | 0 | 0 | 0.00% | 0 |
24.06.04 | 15,100 | 215 | 17,004 | 0 | 0 | 0.00% | 0 |
24.06.03 | 14,895 | 205 | 14,370 | 0 | 0 | 0.00% | 0 |
24.05.31 | 15,055 | 160 | 18,312 | 0 | 0 | 0.00% | 0 |
24.05.30 | 15,410 | 355 | 20,947 | 0 | 0 | 0.00% | 0 |
24.05.29 | 15,705 | 295 | 20,689 | 0 | 0 | 0.00% | 0 |
24.05.28 | 15,430 | 275 | 23,307 | 0 | 0 | 0.00% | 0 |
24.05.27 | 15,070 | 360 | 17,373 | 0 | 0 | 0.00% | 0 |
24.05.24 | 15,055 | 15 | 8,555 | 0 | 0 | 0.00% | 0 |
24.05.23 | 15,065 | 10 | 5,473 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,885 | 180 | 10,916 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,990 | 105 | 10,186 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,650 | 340 | 15,646 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,870 | 220 | 10,139 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,550 | 320 | 44,907 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,485 | 65 | 2,198 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,515 | 30 | 2,991 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,510 | 5 | 7,658 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,620 | 110 | 7,593 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,560 | 60 | 6,748 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,170 | 390 | 11,334 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,455 | 285 | 6,047 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,420 | 35 | 8,303 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,565 | 145 | 11,560 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,485 | 155 | 14,434 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,225 | 260 | 6,708 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,450 | 225 | 7,091 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,050 | 400 | 5,697 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,990 | 60 | 3,918 | 0 | 0 | 0.00% | 0 |
24.04.22 | 14,080 | 90 | 8,020 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,250 | 170 | 8,410 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,800 | 450 | 12,459 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,760 | 40 | 23,261 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,270 | 510 | 8,076 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,255 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,135 | 120 | 46,597 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,860 | 275 | 24,921 | 0 | 0 | 0.00% | 0 |
24.04.09 | 13,850 | 10 | 1,630 | 0 | 0 | 0.00% | 0 |
24.04.08 | 13,925 | 75 | 5,862 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,165 | 240 | 7,444 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,695 | 470 | 10,388 | 0 | 0 | 0.00% | 0 |
24.04.03 | 13,985 | 290 | 5,759 | 0 | 0 | 0.00% | 0 |
24.04.02 | 13,975 | 10 | 13,161 | 0 | 0 | 0.00% | 0 |
24.04.01 | 13,970 | 5 | 9,486 | 0 | 0 | 0.00% | 0 |
24.03.29 | 13,920 | 50 | 3,668 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,000 | 80 | 4,536 | 0 | 0 | 0.00% | 0 |
24.03.27 | 13,810 | 190 | 20,449 | 0 | 0 | 0.00% | 0 |
24.03.26 | 13,555 | 255 | 8,585 | 0 | 0 | 0.00% | 0 |
24.03.25 | 13,640 | 85 | 7,038 | 0 | 0 | 0.00% | 0 |
24.03.22 | 13,690 | 50 | 24,484 | 0 | 0 | 0.00% | 0 |
24.03.21 | 13,330 | 360 | 12,456 | 0 | 0 | 0.00% | 0 |
24.03.20 | 13,310 | 20 | 11,599 | 0 | 0 | 0.00% | 0 |
24.03.19 | 13,465 | 155 | 2,113 | 0 | 0 | 0.00% | 0 |
24.03.18 | 13,210 | 255 | 6,038 | 0 | 0 | 0.00% | 0 |
24.03.15 | 13,455 | 245 | 12,057 | 0 | 0 | 0.00% | 0 |
24.03.14 | 13,510 | 55 | 8,343 | 0 | 0 | 0.00% | 0 |
24.03.13 | 13,410 | 100 | 7,892 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,370 | 40 | 12,589 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,500 | 130 | 7,687 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,315 | 185 | 6,003 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,395 | 80 | 7,946 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,065 | 330 | 33,138 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,190 | 125 | 10,484 | 0 | 0 | 0.00% | 0 |
24.03.04 | 12,790 | 400 | 8,666 | 0 | 0 | 0.00% | 0 |
24.02.29 | 12,865 | 75 | 10,567 | 0 | 0 | 0.00% | 0 |
24.02.28 | 12,530 | 335 | 14,377 | 0 | 0 | 0.00% | 0 |
24.02.27 | 12,645 | 115 | 12,382 | 0 | 0 | 0.00% | 0 |
24.02.26 | 12,565 | 80 | 4,381 | 0 | 0 | 0.00% | 0 |
24.02.23 | 12,580 | 15 | 11,106 | 0 | 0 | 0.00% | 0 |
24.02.22 | 12,385 | 195 | 12,899 | 0 | 0 | 0.00% | 0 |
24.02.21 | 12,365 | 20 | 2,133 | 0 | 0 | 0.00% | 0 |
24.02.20 | 12,330 | 35 | 1,211 | 0 | 0 | 0.00% | 0 |
24.02.19 | 12,225 | 105 | 3,325 | 0 | 0 | 0.00% | 0 |
24.02.16 | 12,280 | 55 | 1,368 | 0 | 0 | 0.00% | 0 |
24.02.15 | 12,325 | 45 | 10,604 | 0 | 0 | 0.00% | 0 |
24.02.14 | 12,195 | 130 | 7,461 | 0 | 0 | 0.00% | 0 |
24.02.13 | 11,935 | 260 | 17,023 | 0 | 0 | 0.00% | 0 |
24.02.08 | 11,755 | 180 | 8,489 | 0 | 0 | 0.00% | 0 |
24.02.07 | 11,700 | 55 | 1,714 | 0 | 0 | 0.00% | 0 |
24.02.06 | 11,695 | 5 | 1,354 | 0 | 0 | 0.00% | 0 |
24.02.05 | 11,725 | 30 | 1,757 | 0 | 0 | 0.00% | 0 |
24.02.02 | 11,430 | 295 | 28,206 | 0 | 0 | 0.00% | 0 |
24.02.01 | 11,350 | 80 | 4,363 | 0 | 0 | 0.00% | 0 |
24.01.31 | 11,505 | 155 | 11,980 | 0 | 0 | 0.00% | 0 |
24.01.30 | 11,620 | 115 | 7,490 | 0 | 0 | 0.00% | 0 |
24.01.29 | 11,820 | 200 | 3,191 | 0 | 0 | 0.00% | 0 |
24.01.26 | 11,850 | 30 | 1,507 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,025 | 175 | 6,816 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,055 | 30 | 2,267 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,215 | 160 | 3,350 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,140 | 75 | 3,739 | 0 | 0 | 0.00% | 0 |
24.01.19 | 11,970 | 170 | 3,274 | 0 | 0 | 0.00% | 0 |
24.01.18 | 11,910 | 60 | 5,590 | 0 | 0 | 0.00% | 0 |
24.01.17 | 12,200 | 290 | 5,824 | 0 | 0 | 0.00% | 0 |
24.01.16 | 12,355 | 155 | 2,648 | 0 | 0 | 0.00% | 0 |
24.01.15 | 12,450 | 95 | 2,025 | 0 | 0 | 0.00% | 0 |
24.01.12 | 12,530 | 80 | 1,556 | 0 | 0 | 0.00% | 0 |
24.01.11 | 12,490 | 40 | 15,810 | 0 | 0 | 0.00% | 0 |
24.01.10 | 12,500 | 10 | 3,008 | 0 | 0 | 0.00% | 0 |
24.01.09 | 12,485 | 15 | 3,440 | 0 | 0 | 0.00% | 0 |
24.01.08 | 12,540 | 55 | 2,797 | 0 | 0 | 0.00% | 0 |
24.01.05 | 12,560 | 20 | 11,233 | 0 | 0 | 0.00% | 0 |
24.01.04 | 12,585 | 25 | 4,604 | 0 | 0 | 0.00% | 0 |
24.01.03 | 12,870 | 285 | 5,442 | 0 | 0 | 0.00% | 0 |
24.01.02 | 12,760 | 110 | 7,276 | 0 | 0 | 0.00% | 0 |
23.12.28 | 12,620 | 140 | 5,773 | 0 | 0 | 0.00% | 0 |
23.12.27 | 12,430 | 190 | 5,836 | 0 | 0 | 0.00% | 0 |
23.12.26 | 12,515 | 85 | 8,529 | 0 | 0 | 0.00% | 0 |
23.12.22 | 12,555 | 40 | 4,704 | 0 | 0 | 0.00% | 0 |
23.12.21 | 12,570 | 15 | 3,284 | 0 | 0 | 0.00% | 0 |
23.12.20 | 12,400 | 170 | 5,489 | 0 | 0 | 0.00% | 0 |
23.12.19 | 12,425 | 25 | 7,033 | 0 | 0 | 0.00% | 0 |
23.12.18 | 12,250 | 175 | 15,985 | 0 | 0 | 0.00% | 0 |
23.12.15 | 12,100 | 150 | 2,818 | 0 | 0 | 0.00% | 0 |
23.12.14 | 11,840 | 260 | 1,695 | 0 | 0 | 0.00% | 0 |
23.12.13 | 11,945 | 105 | 1,783 | 0 | 0 | 0.00% | 0 |
23.12.12 | 11,895 | 50 | 1,167 | 0 | 0 | 0.00% | 0 |
23.12.11 | 11,850 | 45 | 2,924 | 0 | 0 | 0.00% | 0 |
23.12.08 | 11,640 | 210 | 1,653 | 0 | 0 | 0.00% | 0 |
23.12.07 | 11,720 | 80 | 10,312 | 0 | 0 | 0.00% | 0 |
23.12.06 | 11,650 | 70 | 862 | 0 | 0 | 0.00% | 0 |
23.12.05 | 11,885 | 235 | 1,494 | 0 | 0 | 0.00% | 0 |
23.12.04 | 11,965 | 80 | 556 | 0 | 0 | 0.00% | 0 |
23.12.01 | 12,160 | 195 | 6,813 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,040 | 120 | 984 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,055 | 15 | 3,866 | 0 | 0 | 0.00% | 0 |
23.11.28 | 11,870 | 185 | 9,613 | 0 | 0 | 0.00% | 0 |
23.11.27 | 11,825 | 45 | 3,856 | 0 | 0 | 0.00% | 0 |
23.11.24 | 11,895 | 70 | 1,536 | 0 | 0 | 0.00% | 0 |
23.11.23 | 11,945 | 50 | 1,461 | 0 | 0 | 0.00% | 0 |
23.11.22 | 11,930 | 15 | 697 | 0 | 0 | 0.00% | 0 |
23.11.21 | 11,855 | 75 | 2,093 | 0 | 0 | 0.00% | 0 |
23.11.20 | 11,690 | 165 | 3,007 | 0 | 0 | 0.00% | 0 |
23.11.17 | 11,890 | 200 | 4,767 | 0 | 0 | 0.00% | 0 |
23.11.16 | 11,785 | 70 | 1,879 | 0 | 0 | 0.00% | 0 |
23.11.15 | 11,380 | 405 | 5,162 | 0 | 0 | 0.00% | 0 |
23.11.14 | 11,210 | 170 | 5,681 | 0 | 0 | 0.00% | 0 |
23.11.13 | 11,360 | 150 | 2,775 | 0 | 0 | 0.00% | 0 |
23.11.10 | 11,525 | 165 | 1,869 | 0 | 0 | 0.00% | 0 |
23.11.09 | 11,550 | 25 | 1,055 | 0 | 0 | 0.00% | 0 |
23.11.08 | 11,665 | 115 | 5,029 | 0 | 0 | 0.00% | 0 |
23.11.07 | 11,940 | 275 | 3,354 | 0 | 0 | 0.00% | 0 |
23.11.06 | 11,145 | 795 | 3,612 | 0 | 0 | 0.00% | 0 |
23.11.03 | 10,990 | 155 | 1,356 | 0 | 0 | 0.00% | 0 |
23.11.02 | 10,635 | 355 | 3,703 | 0 | 0 | 0.00% | 0 |
23.11.01 | 10,455 | 180 | 3,006 | 0 | 0 | 0.00% | 0 |
23.10.31 | 10,750 | 295 | 2,733 | 0 | 0 | 0.00% | 0 |
23.10.30 | 10,715 | 35 | 3,131 | 0 | 0 | 0.00% | 0 |
23.10.27 | 10,670 | 45 | 2,621 | 0 | 0 | 0.00% | 0 |
23.10.26 | 11,065 | 395 | 2,386 | 0 | 0 | 0.00% | 0 |
23.10.25 | 11,195 | 130 | 3,672 | 0 | 0 | 0.00% | 0 |
23.10.24 | 10,930 | 265 | 8,884 | 0 | 0 | 0.00% | 0 |
23.10.23 | 11,030 | 100 | 2,252 | 0 | 0 | 0.00% | 0 |
23.10.20 | 11,230 | 200 | 3,461 | 0 | 0 | 0.00% | 0 |
23.10.19 | 11,610 | 380 | 3,949 | 0 | 0 | 0.00% | 0 |
23.10.18 | 11,650 | 40 | 3,410 | 0 | 0 | 0.00% | 0 |
23.10.17 | 11,470 | 180 | 849 | 0 | 0 | 0.00% | 0 |
23.10.16 | 11,640 | 170 | 3,304 | 0 | 0 | 0.00% | 0 |
23.10.13 | 11,730 | 90 | 727 | 0 | 0 | 0.00% | 0 |
23.10.12 | 11,455 | 275 | 1,351 | 0 | 0 | 0.00% | 0 |
23.10.11 | 11,130 | 325 | 2,715 | 0 | 0 | 0.00% | 0 |
23.10.10 | 11,365 | 235 | 4,646 | 0 | 0 | 0.00% | 0 |
23.10.06 | 11,345 | 20 | 963 | 0 | 0 | 0.00% | 0 |
23.10.05 | 11,465 | 120 | 2,027 | 0 | 0 | 0.00% | 0 |
23.10.04 | 11,855 | 390 | 1,572 | 0 | 0 | 0.00% | 0 |
23.09.27 | 11,750 | 105 | 1,852 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,875 | 125 | 1,858 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,970 | 95 | 2,644 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,895 | 75 | 1,117 | 0 | 0 | 0.00% | 0 |
23.09.21 | 12,275 | 380 | 3,227 | 0 | 0 | 0.00% | 0 |
23.09.20 | 12,315 | 40 | 4,086 | 0 | 0 | 0.00% | 0 |
23.09.19 | 12,450 | 135 | 1,353 | 0 | 0 | 0.00% | 0 |
23.09.18 | 12,685 | 235 | 4,210 | 0 | 0 | 0.00% | 0 |
23.09.15 | 12,690 | 5 | 2,795 | 0 | 0 | 0.00% | 0 |
23.09.14 | 12,325 | 365 | 4,691 | 0 | 0 | 0.00% | 0 |
23.09.13 | 12,415 | 90 | 2,876 | 0 | 0 | 0.00% | 0 |
23.09.12 | 12,625 | 210 | 2,601 | 0 | 0 | 0.00% | 0 |
23.09.11 | 12,640 | 15 | 4,893 | 0 | 0 | 0.00% | 0 |
23.09.08 | 12,655 | 15 | 2,564 | 0 | 0 | 0.00% | 0 |
23.09.07 | 12,660 | 5 | 6,627 | 0 | 0 | 0.00% | 0 |
23.09.06 | 12,795 | 135 | 6,148 | 0 | 0 | 0.00% | 0 |
23.09.05 | 12,745 | 50 | 3,125 | 0 | 0 | 0.00% | 0 |
23.09.04 | 12,690 | 55 | 5,878 | 0 | 0 | 0.00% | 0 |
23.09.01 | 12,700 | 10 | 8,056 | 0 | 0 | 0.00% | 0 |
23.08.31 | 12,500 | 200 | 4,956 | 0 | 0 | 0.00% | 0 |
23.08.30 | 12,400 | 100 | 1,508 | 0 | 0 | 0.00% | 0 |
23.08.29 | 12,310 | 90 | 1,234 | 0 | 0 | 0.00% | 0 |
23.08.28 | 12,130 | 180 | 1,456 | 0 | 0 | 0.00% | 0 |
23.08.25 | 12,315 | 185 | 4,622 | 0 | 0 | 0.00% | 0 |
23.08.24 | 12,095 | 220 | 3,210 | 0 | 0 | 0.00% | 0 |
23.08.23 | 12,180 | 85 | 3,579 | 0 | 0 | 0.00% | 0 |
23.08.22 | 12,225 | 45 | 3,046 | 0 | 0 | 0.00% | 0 |
23.08.21 | 12,170 | 55 | 3,992 | 0 | 0 | 0.00% | 0 |
23.08.18 | 12,220 | 50 | 1,552 | 0 | 0 | 0.00% | 0 |
23.08.17 | 12,215 | 5 | 17,789 | 0 | 0 | 0.00% | 0 |
23.08.16 | 12,465 | 250 | 7,036 | 0 | 0 | 0.00% | 0 |
23.08.14 | 12,655 | 190 | 4,026 | 0 | 0 | 0.00% | 0 |
23.08.11 | 12,580 | 75 | 6,063 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,740 | 160 | 4,938 | 0 | 0 | 0.00% | 0 |
23.08.09 | 12,585 | 155 | 2,964 | 0 | 0 | 0.00% | 0 |
23.08.08 | 12,630 | 45 | 4,247 | 0 | 0 | 0.00% | 0 |
23.08.07 | 12,750 | 120 | 6,135 | 0 | 0 | 0.00% | 0 |
23.08.04 | 12,795 | 45 | 7,499 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,855 | 60 | 5,856 | 0 | 0 | 0.00% | 0 |
23.08.02 | 13,270 | 415 | 6,026 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,135 | 135 | 10,988 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,950 | 185 | 4,831 | 0 | 0 | 0.00% | 0 |
23.07.28 | 12,765 | 185 | 5,415 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,820 | 55 | 6,782 | 0 | 0 | 0.00% | 0 |
23.07.26 | 13,220 | 400 | 12,237 | 0 | 0 | 0.00% | 0 |
23.07.25 | 13,120 | 100 | 29,953 | 0 | 0 | 0.00% | 0 |
23.07.24 | 13,010 | 110 | 19,577 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,065 | 55 | 12,756 | 0 | 0 | 0.00% | 0 |
23.07.20 | 13,000 | 65 | 5,093 | 0 | 0 | 0.00% | 0 |
23.07.19 | 12,930 | 70 | 25,067 | 0 | 0 | 0.00% | 0 |
23.07.18 | 12,920 | 10 | 15,578 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,965 | 45 | 22,588 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,980 | 15 | 26,622 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,785 | 195 | 9,087 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,780 | 5 | 4,289 | 0 | 0 | 0.00% | 0 |
23.07.11 | 12,515 | 265 | 13,685 | 0 | 0 | 0.00% | 0 |
23.07.10 | 12,635 | 120 | 5,744 | 0 | 0 | 0.00% | 0 |
23.07.07 | 12,690 | 55 | 4,066 | 0 | 0 | 0.00% | 0 |
23.07.06 | 12,885 | 195 | 15,669 | 0 | 0 | 0.00% | 0 |
23.07.05 | 12,900 | 15 | 6,242 | 0 | 0 | 0.00% | 0 |
23.07.04 | 12,970 | 70 | 12,219 | 0 | 0 | 0.00% | 0 |
23.07.03 | 12,700 | 270 | 7,054 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,570 | 130 | 2,385 | 0 | 0 | 0.00% | 0 |
23.06.29 | 12,540 | 30 | 4,488 | 0 | 0 | 0.00% | 0 |
23.06.28 | 12,670 | 130 | 6,626 | 0 | 0 | 0.00% | 0 |
23.06.27 | 12,675 | 5 | 5,327 | 0 | 0 | 0.00% | 0 |
23.06.26 | 12,610 | 65 | 5,699 | 0 | 0 | 0.00% | 0 |
23.06.23 | 12,685 | 75 | 9,969 | 0 | 0 | 0.00% | 0 |
23.06.22 | 12,735 | 50 | 12,177 | 0 | 0 | 0.00% | 0 |
23.06.21 | 12,895 | 160 | 7,263 | 0 | 0 | 0.00% | 0 |
23.06.20 | 12,965 | 70 | 6,969 | 0 | 0 | 0.00% | 0 |
23.06.19 | 13,005 | 40 | 7,795 | 0 | 0 | 0.00% | 0 |
23.06.16 | 12,905 | 100 | 5,343 | 0 | 0 | 0.00% | 0 |
23.06.15 | 12,815 | 90 | 3,589 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,025 | 210 | 9,019 | 0 | 0 | 0.00% | 0 |
23.06.13 | 12,960 | 65 | 10,677 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,085 | 125 | 5,842 | 0 | 0 | 0.00% | 0 |
23.06.09 | 12,915 | 170 | 27,613 | 0 | 0 | 0.00% | 0 |
23.06.08 | 12,950 | 35 | 6,795 | 0 | 0 | 0.00% | 0 |
23.06.07 | 12,935 | 15 | 13,310 | 0 | 0 | 0.00% | 0 |
23.06.05 | 12,885 | 50 | 4,488 | 0 | 0 | 0.00% | 0 |
23.06.02 | 12,740 | 145 | 9,034 | 0 | 0 | 0.00% | 0 |
23.06.01 | 12,730 | 10 | 4,582 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,800 | 70 | 17,830 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,620 | 180 | 5,232 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,610 | 10 | 2,012 | 0 | 0 | 0.00% | 0 |
23.05.25 | 12,680 | 70 | 4,960 | 0 | 0 | 0.00% | 0 |
23.05.24 | 12,720 | 40 | 14,917 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,685 | 35 | 2,280 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,570 | 115 | 7,573 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,420 | 150 | 10,300 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,390 | 30 | 3,553 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,175 | 215 | 16,251 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,070 | 105 | 2,526 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,090 | 20 | 6,666 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,110 | 20 | 4,341 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,085 | 25 | 4,515 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,065 | 20 | 13,757 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,195 | 130 | 9,580 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,155 | 40 | 3,807 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,175 | 20 | 7,940 | 0 | 0 | 0.00% | 0 |
23.05.03 | 12,320 | 145 | 11,028 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,155 | 165 | 5,642 | 0 | 0 | 0.00% | 0 |
23.04.28 | 12,260 | 105 | 9,399 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,255 | 70 | 6,070 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,290 | 35 | 5,783 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,425 | 135 | 24,467 | 0 | 0 | 0.00% | 0 |
23.04.24 | 12,550 | 125 | 16,575 | 0 | 0 | 0.00% | 0 |
23.04.21 | 12,700 | 150 | 9,790 | 0 | 0 | 0.00% | 0 |
23.04.20 | 12,865 | 165 | 15,045 | 0 | 0 | 0.00% | 0 |
23.04.19 | 12,890 | 25 | 15,018 | 0 | 0 | 0.00% | 0 |
23.04.18 | 12,900 | 10 | 23,687 | 0 | 0 | 0.00% | 0 |
23.04.17 | 12,800 | 100 | 13,393 | 0 | 0 | 0.00% | 0 |
23.04.14 | 12,745 | 35 | 11,569 | 0 | 0 | 0.00% | 0 |
23.04.13 | 12,715 | 30 | 24,332 | 0 | 0 | 0.00% | 0 |
23.04.12 | 12,805 | 90 | 10,258 | 0 | 0 | 0.00% | 0 |
23.04.11 | 12,640 | 165 | 18,135 | 0 | 0 | 0.00% | 0 |
23.04.10 | 12,570 | 70 | 9,018 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,265 | 305 | 22,294 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,450 | 185 | 6,070 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,250 | 200 | 2,344 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,390 | 140 | 22,126 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,390 | 0 | 10,681 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,270 | 120 | 3,402 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,060 | 210 | 4,212 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
휴럼, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
2
전일대비 거래량 증가 종목(코스피)
-
3
원화값 다시 1400원...“이제 1400원대가 뉴노멀되나”
-
4
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
5
디지틀조선(033130) 소폭 상승세 +4.16%
-
6
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
7
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
8
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
9
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
10
[포토] 서울머니쇼 플러스 강연 듣는 관람객들