WON 200
(448100) I 코스피 ETF 11.21 15:3233,655 | 전일 | 33,590 | 고가 | 33,660 | 상한가 | 43,750 |
거래량 (주) |
110 |
65 0.19% | 시가 | 33,430 | 저가 | 33,425 | 하한가 | 23,560 |
거래대금 (백만) |
4 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 33,590 | 65 | 110 | 0 | 0 | 0.00% | 200,000 |
24.11.20 | 33,605 | 15 | 2,130 | 0 | 0 | 0.00% | 200,000 |
24.11.19 | 33,410 | 195 | 2,392 | 0 | 0 | 0.00% | 200,000 |
24.11.18 | 32,665 | 745 | 108 | 0 | 0 | 0.00% | 200,000 |
24.11.15 | 32,435 | 230 | 344 | 0 | 0 | 0.00% | 200,000 |
24.11.14 | 32,535 | 25 | 233 | 0 | 0 | 0.00% | 200,000 |
24.11.13 | 33,425 | 890 | 1,579 | 0 | 0 | 0.00% | 200,000 |
24.11.12 | 34,150 | 725 | 670 | 0 | 0 | 0.00% | 200,000 |
24.11.11 | 34,720 | 570 | 310 | 0 | 0 | 0.00% | 200,000 |
24.11.08 | 34,955 | 235 | 47 | 0 | 0 | 0.00% | 200,000 |
24.11.07 | 34,750 | 205 | 70 | 0 | 0 | 0.00% | 200,000 |
24.11.06 | 34,830 | 80 | 81 | 0 | 0 | 0.00% | 0 |
24.11.05 | 35,020 | 190 | 93 | 0 | 0 | 0.00% | 0 |
24.11.04 | 34,600 | 420 | 76 | 0 | 0 | 0.00% | 0 |
24.11.01 | 34,730 | 130 | 74 | 0 | 0 | 0.00% | 0 |
24.10.31 | 34,995 | 265 | 321 | 0 | 0 | 0.00% | 0 |
24.10.30 | 35,445 | 400 | 108 | 0 | 0 | 0.00% | 0 |
24.10.29 | 35,415 | 30 | 276 | 0 | 0 | 0.00% | 0 |
24.10.28 | 35,090 | 325 | 143 | 0 | 0 | 0.00% | 0 |
24.10.25 | 35,060 | 30 | 94 | 0 | 0 | 0.00% | 0 |
24.10.24 | 35,440 | 380 | 82 | 0 | 0 | 0.00% | 0 |
24.10.23 | 34,910 | 530 | 75 | 0 | 0 | 0.00% | 0 |
24.10.22 | 35,415 | 505 | 72 | 0 | 0 | 0.00% | 0 |
24.10.21 | 35,315 | 100 | 52 | 0 | 0 | 0.00% | 0 |
24.10.18 | 35,520 | 205 | 983 | 0 | 0 | 0.00% | 0 |
24.10.17 | 35,480 | 40 | 54 | 0 | 0 | 0.00% | 0 |
24.10.16 | 35,820 | 340 | 170 | 0 | 0 | 0.00% | 0 |
24.10.15 | 35,685 | 135 | 242 | 0 | 0 | 0.00% | 0 |
24.10.14 | 35,220 | 465 | 116 | 0 | 0 | 0.00% | 0 |
24.10.11 | 35,235 | 15 | 75 | 0 | 0 | 0.00% | 0 |
24.10.10 | 35,170 | 65 | 133 | 0 | 0 | 0.00% | 0 |
24.10.08 | 35,425 | 255 | 625 | 0 | 0 | 0.00% | 0 |
24.10.07 | 34,870 | 555 | 9,007 | 0 | 0 | 0.00% | 0 |
24.10.04 | 34,910 | 40 | 62 | 0 | 0 | 0.00% | 0 |
24.10.02 | 35,365 | 455 | 233 | 0 | 0 | 0.00% | 0 |
24.09.30 | 36,070 | 705 | 125 | 0 | 0 | 0.00% | 0 |
24.09.27 | 36,310 | 190 | 90 | 0 | 0 | 0.00% | 0 |
24.09.26 | 35,080 | 1,230 | 71 | 0 | 0 | 0.00% | 0 |
24.09.25 | 35,650 | 570 | 172 | 0 | 0 | 0.00% | 0 |
24.09.24 | 35,210 | 440 | 926 | 0 | 0 | 0.00% | 0 |
24.09.23 | 35,070 | 140 | 242 | 0 | 0 | 0.00% | 0 |
24.09.20 | 35,035 | 35 | 646 | 0 | 0 | 0.00% | 0 |
24.09.19 | 35,065 | 30 | 87 | 0 | 0 | 0.00% | 0 |
24.09.13 | 34,955 | 110 | 151 | 0 | 0 | 0.00% | 0 |
24.09.12 | 34,085 | 870 | 610 | 0 | 0 | 0.00% | 0 |
24.09.11 | 34,480 | 395 | 160 | 0 | 0 | 0.00% | 0 |
24.09.10 | 34,650 | 170 | 243 | 0 | 0 | 0.00% | 0 |
24.09.09 | 34,885 | 235 | 296 | 0 | 0 | 0.00% | 0 |
24.09.06 | 35,165 | 280 | 204 | 0 | 0 | 0.00% | 0 |
24.09.05 | 35,325 | 160 | 33 | 0 | 0 | 0.00% | 0 |
24.09.04 | 36,565 | 1,240 | 604 | 0 | 0 | 0.00% | 0 |
24.09.03 | 36,740 | 175 | 2,533 | 0 | 0 | 0.00% | 0 |
24.09.02 | 36,840 | 100 | 59 | 0 | 0 | 0.00% | 0 |
24.08.30 | 36,725 | 115 | 178 | 0 | 0 | 0.00% | 0 |
24.08.29 | 37,200 | 425 | 391 | 0 | 0 | 0.00% | 0 |
24.08.28 | 37,185 | 15 | 48 | 0 | 0 | 0.00% | 0 |
24.08.27 | 37,330 | 145 | 214 | 0 | 0 | 0.00% | 0 |
24.08.26 | 37,565 | 235 | 82 | 0 | 0 | 0.00% | 0 |
24.08.23 | 37,560 | 5 | 112 | 0 | 0 | 0.00% | 0 |
24.08.22 | 37,440 | 120 | 883 | 0 | 0 | 0.00% | 0 |
24.08.21 | 37,580 | 140 | 31 | 0 | 0 | 0.00% | 0 |
24.08.20 | 37,140 | 440 | 258 | 0 | 0 | 0.00% | 0 |
24.08.19 | 37,550 | 410 | 87 | 0 | 0 | 0.00% | 0 |
24.08.16 | 36,665 | 885 | 76 | 0 | 0 | 0.00% | 0 |
24.08.14 | 36,340 | 325 | 97 | 0 | 0 | 0.00% | 0 |
24.08.13 | 36,140 | 200 | 139 | 0 | 0 | 0.00% | 0 |
24.08.12 | 35,665 | 475 | 77 | 0 | 0 | 0.00% | 0 |
24.08.09 | 35,165 | 500 | 415 | 0 | 0 | 0.00% | 0 |
24.08.08 | 35,585 | 420 | 239 | 0 | 0 | 0.00% | 0 |
24.08.07 | 34,765 | 820 | 358 | 0 | 0 | 0.00% | 0 |
24.08.06 | 33,720 | 1,045 | 1,480 | 0 | 0 | 0.00% | 0 |
24.08.05 | 37,240 | 3,520 | 791 | 0 | 0 | 0.00% | 0 |
24.08.02 | 38,915 | 1,675 | 766 | 0 | 0 | 0.00% | 0 |
24.08.01 | 38,775 | 140 | 214 | 0 | 0 | 0.00% | 0 |
24.07.31 | 38,155 | 620 | 826 | 0 | 0 | 0.00% | 0 |
24.07.30 | 38,640 | 435 | 2,232 | 0 | 0 | 0.00% | 0 |
24.07.29 | 38,195 | 445 | 362 | 0 | 0 | 0.00% | 0 |
24.07.26 | 37,900 | 295 | 145 | 0 | 0 | 0.00% | 0 |
24.07.25 | 38,680 | 780 | 745 | 0 | 0 | 0.00% | 0 |
24.07.24 | 38,930 | 250 | 329 | 0 | 0 | 0.00% | 0 |
24.07.23 | 38,845 | 85 | 593 | 0 | 0 | 0.00% | 0 |
24.07.22 | 39,175 | 330 | 1,005 | 0 | 0 | 0.00% | 0 |
24.07.19 | 39,515 | 340 | 1,916 | 0 | 0 | 0.00% | 0 |
24.07.18 | 39,985 | 470 | 1,060 | 0 | 0 | 0.00% | 0 |
24.07.17 | 40,330 | 345 | 593 | 0 | 0 | 0.00% | 0 |
24.07.16 | 40,300 | 30 | 60 | 0 | 0 | 0.00% | 0 |
24.07.15 | 39,950 | 350 | 385 | 0 | 0 | 0.00% | 0 |
24.07.12 | 40,605 | 655 | 1,758 | 0 | 0 | 0.00% | 0 |
24.07.11 | 40,360 | 245 | 382 | 0 | 0 | 0.00% | 0 |
24.07.10 | 40,370 | 10 | 803 | 0 | 0 | 0.00% | 0 |
24.07.09 | 40,255 | 115 | 601 | 0 | 0 | 0.00% | 0 |
24.07.08 | 40,355 | 100 | 769 | 0 | 0 | 0.00% | 0 |
24.07.05 | 39,515 | 840 | 961 | 0 | 0 | 0.00% | 0 |
24.07.04 | 39,065 | 450 | 231 | 0 | 0 | 0.00% | 0 |
24.07.03 | 38,905 | 160 | 431 | 0 | 0 | 0.00% | 0 |
24.07.02 | 39,185 | 280 | 237 | 0 | 0 | 0.00% | 0 |
24.07.01 | 39,065 | 120 | 481 | 0 | 0 | 0.00% | 0 |
24.06.28 | 38,865 | 200 | 579 | 0 | 0 | 0.00% | 0 |
24.06.27 | 38,980 | 65 | 215 | 0 | 0 | 0.00% | 0 |
24.06.26 | 38,690 | 290 | 1,185 | 0 | 0 | 0.00% | 0 |
24.06.25 | 38,590 | 100 | 1,065 | 0 | 0 | 0.00% | 0 |
24.06.24 | 38,840 | 250 | 163 | 0 | 0 | 0.00% | 0 |
24.06.21 | 39,240 | 400 | 152 | 0 | 0 | 0.00% | 0 |
24.06.20 | 39,085 | 155 | 905 | 0 | 0 | 0.00% | 0 |
24.06.19 | 38,470 | 615 | 1,075 | 0 | 0 | 0.00% | 0 |
24.06.18 | 38,005 | 465 | 491 | 0 | 0 | 0.00% | 0 |
24.06.17 | 38,240 | 235 | 149 | 0 | 0 | 0.00% | 0 |
24.06.14 | 38,340 | 100 | 186 | 0 | 0 | 0.00% | 0 |
24.06.13 | 37,870 | 470 | 439 | 0 | 0 | 0.00% | 0 |
24.06.12 | 37,540 | 330 | 615 | 0 | 0 | 0.00% | 0 |
24.06.11 | 37,520 | 20 | 58 | 0 | 0 | 0.00% | 0 |
24.06.10 | 37,885 | 365 | 160 | 0 | 0 | 0.00% | 0 |
24.06.07 | 37,445 | 440 | 169 | 0 | 0 | 0.00% | 0 |
24.06.05 | 37,020 | 425 | 487 | 0 | 0 | 0.00% | 0 |
24.06.04 | 37,310 | 290 | 121 | 0 | 0 | 0.00% | 0 |
24.06.03 | 36,625 | 685 | 479 | 0 | 0 | 0.00% | 0 |
24.05.31 | 36,655 | 30 | 612 | 0 | 0 | 0.00% | 0 |
24.05.30 | 37,325 | 620 | 1,006 | 0 | 0 | 0.00% | 0 |
24.05.29 | 37,905 | 580 | 540 | 0 | 0 | 0.00% | 0 |
24.05.28 | 37,880 | 25 | 648 | 0 | 0 | 0.00% | 0 |
24.05.27 | 37,365 | 515 | 154 | 0 | 0 | 0.00% | 0 |
24.05.24 | 37,965 | 600 | 341 | 0 | 0 | 0.00% | 0 |
24.05.23 | 37,925 | 40 | 46 | 0 | 0 | 0.00% | 0 |
24.05.22 | 37,940 | 15 | 593 | 0 | 0 | 0.00% | 0 |
24.05.21 | 38,145 | 205 | 244 | 0 | 0 | 0.00% | 0 |
24.05.20 | 37,795 | 350 | 143 | 0 | 0 | 0.00% | 0 |
24.05.17 | 38,300 | 505 | 408 | 0 | 0 | 0.00% | 0 |
24.05.16 | 37,860 | 440 | 446 | 0 | 0 | 0.00% | 0 |
24.05.14 | 37,850 | 10 | 230 | 0 | 0 | 0.00% | 0 |
24.05.13 | 37,895 | 45 | 243 | 0 | 0 | 0.00% | 0 |
24.05.10 | 37,705 | 190 | 1,208 | 0 | 0 | 0.00% | 0 |
24.05.09 | 38,135 | 430 | 157 | 0 | 0 | 0.00% | 0 |
24.05.08 | 38,005 | 130 | 1,487 | 0 | 0 | 0.00% | 0 |
24.05.07 | 37,155 | 850 | 759 | 0 | 0 | 0.00% | 0 |
24.05.03 | 37,170 | 15 | 168 | 0 | 0 | 0.00% | 0 |
24.05.02 | 37,340 | 170 | 102 | 0 | 0 | 0.00% | 0 |
24.04.30 | 37,175 | 165 | 452 | 0 | 0 | 0.00% | 0 |
24.04.29 | 36,885 | 340 | 67 | 0 | 0 | 0.00% | 0 |
24.04.26 | 36,465 | 420 | 348 | 0 | 0 | 0.00% | 0 |
24.04.25 | 37,090 | 625 | 310 | 0 | 0 | 0.00% | 0 |
24.04.24 | 36,425 | 665 | 596 | 0 | 0 | 0.00% | 0 |
24.04.23 | 36,490 | 65 | 209 | 0 | 0 | 0.00% | 0 |
24.04.22 | 35,960 | 530 | 247 | 0 | 0 | 0.00% | 0 |
24.04.19 | 36,680 | 720 | 871 | 0 | 0 | 0.00% | 0 |
24.04.18 | 36,065 | 615 | 241 | 0 | 0 | 0.00% | 0 |
24.04.17 | 36,475 | 410 | 294 | 0 | 0 | 0.00% | 0 |
24.04.16 | 37,275 | 800 | 243 | 0 | 0 | 0.00% | 0 |
24.04.15 | 37,495 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 37,770 | 275 | 3,451 | 0 | 0 | 0.00% | 0 |
24.04.11 | 37,880 | 110 | 355 | 0 | 0 | 0.00% | 0 |
24.04.09 | 38,110 | 230 | 375 | 0 | 0 | 0.00% | 0 |
24.04.08 | 37,945 | 165 | 102 | 0 | 0 | 0.00% | 0 |
24.04.05 | 38,300 | 355 | 106 | 0 | 0 | 0.00% | 0 |
24.04.04 | 37,795 | 505 | 370 | 0 | 0 | 0.00% | 0 |
24.04.03 | 38,395 | 600 | 153 | 0 | 0 | 0.00% | 0 |
24.04.02 | 38,245 | 150 | 8,145 | 0 | 0 | 0.00% | 0 |
24.04.01 | 38,250 | 5 | 8,328 | 0 | 0 | 0.00% | 0 |
24.03.29 | 38,085 | 165 | 689 | 0 | 0 | 0.00% | 0 |
24.03.28 | 38,120 | 15 | 337 | 0 | 0 | 0.00% | 0 |
24.03.27 | 38,205 | 85 | 386 | 0 | 0 | 0.00% | 0 |
24.03.26 | 37,745 | 460 | 1,500 | 0 | 0 | 0.00% | 0 |
24.03.25 | 37,960 | 215 | 153 | 0 | 0 | 0.00% | 0 |
24.03.22 | 38,075 | 115 | 1,246 | 0 | 0 | 0.00% | 0 |
24.03.21 | 37,015 | 1,060 | 2,282 | 0 | 0 | 0.00% | 0 |
24.03.20 | 36,400 | 615 | 333 | 0 | 0 | 0.00% | 0 |
24.03.19 | 36,780 | 380 | 437 | 0 | 0 | 0.00% | 0 |
24.03.18 | 36,590 | 190 | 652 | 0 | 0 | 0.00% | 0 |
24.03.15 | 37,260 | 670 | 979 | 0 | 0 | 0.00% | 0 |
24.03.14 | 36,975 | 285 | 842 | 0 | 0 | 0.00% | 0 |
24.03.13 | 36,790 | 185 | 615 | 0 | 0 | 0.00% | 0 |
24.03.12 | 36,495 | 295 | 603 | 0 | 0 | 0.00% | 0 |
24.03.11 | 36,770 | 275 | 168 | 0 | 0 | 0.00% | 0 |
24.03.08 | 36,265 | 505 | 435 | 0 | 0 | 0.00% | 0 |
24.03.07 | 36,240 | 25 | 2,568 | 0 | 0 | 0.00% | 0 |
24.03.06 | 36,350 | 110 | 29 | 0 | 0 | 0.00% | 0 |
24.03.05 | 36,675 | 325 | 526 | 0 | 0 | 0.00% | 0 |
24.03.04 | 36,140 | 535 | 792 | 0 | 0 | 0.00% | 0 |
24.02.29 | 36,305 | 165 | 90 | 0 | 0 | 0.00% | 0 |
24.02.28 | 35,840 | 505 | 65 | 0 | 0 | 0.00% | 0 |
24.02.27 | 36,115 | 275 | 104 | 0 | 0 | 0.00% | 0 |
24.02.26 | 36,410 | 295 | 205 | 0 | 0 | 0.00% | 0 |
24.02.23 | 36,350 | 60 | 473 | 0 | 0 | 0.00% | 0 |
24.02.22 | 36,145 | 205 | 63 | 0 | 0 | 0.00% | 0 |
24.02.21 | 36,205 | 60 | 327 | 0 | 0 | 0.00% | 0 |
24.02.20 | 36,615 | 410 | 431 | 0 | 0 | 0.00% | 0 |
24.02.19 | 36,050 | 565 | 654 | 0 | 0 | 0.00% | 0 |
24.02.16 | 35,735 | 315 | 629 | 0 | 0 | 0.00% | 0 |
24.02.15 | 35,765 | 30 | 155 | 0 | 0 | 0.00% | 0 |
24.02.14 | 36,265 | 500 | 277 | 0 | 0 | 0.00% | 0 |
24.02.13 | 35,840 | 425 | 486 | 0 | 0 | 0.00% | 0 |
24.02.08 | 35,820 | 20 | 603 | 0 | 0 | 0.00% | 0 |
24.02.07 | 35,300 | 520 | 800 | 0 | 0 | 0.00% | 0 |
24.02.06 | 35,450 | 150 | 880 | 0 | 0 | 0.00% | 0 |
24.02.05 | 35,875 | 425 | 982 | 0 | 0 | 0.00% | 0 |
24.02.02 | 34,760 | 1,115 | 1,166 | 0 | 0 | 0.00% | 0 |
24.02.01 | 34,170 | 590 | 417 | 0 | 0 | 0.00% | 0 |
24.01.31 | 34,400 | 230 | 171 | 0 | 0 | 0.00% | 0 |
24.01.30 | 34,390 | 50 | 533 | 0 | 0 | 0.00% | 0 |
24.01.29 | 34,020 | 370 | 413 | 0 | 0 | 0.00% | 0 |
24.01.26 | 33,925 | 95 | 1,299 | 0 | 0 | 0.00% | 0 |
24.01.25 | 33,915 | 10 | 54 | 0 | 0 | 0.00% | 0 |
24.01.24 | 34,060 | 145 | 76 | 0 | 0 | 0.00% | 0 |
24.01.23 | 33,865 | 195 | 56 | 0 | 0 | 0.00% | 0 |
24.01.22 | 33,830 | 35 | 175 | 0 | 0 | 0.00% | 0 |
24.01.19 | 33,315 | 515 | 159 | 0 | 0 | 0.00% | 0 |
24.01.18 | 33,165 | 150 | 119 | 0 | 0 | 0.00% | 0 |
24.01.17 | 33,995 | 830 | 840 | 0 | 0 | 0.00% | 0 |
24.01.16 | 34,435 | 440 | 800 | 0 | 0 | 0.00% | 0 |
24.01.15 | 34,340 | 95 | 597 | 0 | 0 | 0.00% | 0 |
24.01.12 | 34,635 | 295 | 51 | 0 | 0 | 0.00% | 0 |
24.01.11 | 34,620 | 15 | 117 | 0 | 0 | 0.00% | 0 |
24.01.10 | 34,990 | 370 | 105 | 0 | 0 | 0.00% | 0 |
24.01.09 | 35,130 | 140 | 88 | 0 | 0 | 0.00% | 0 |
24.01.08 | 35,230 | 100 | 156 | 0 | 0 | 0.00% | 0 |
24.01.05 | 35,350 | 120 | 2,302 | 0 | 0 | 0.00% | 0 |
24.01.04 | 35,700 | 350 | 361 | 0 | 0 | 0.00% | 0 |
24.01.03 | 36,655 | 955 | 1,103 | 0 | 0 | 0.00% | 0 |
24.01.02 | 36,420 | 235 | 6,013 | 0 | 0 | 0.00% | 0 |
23.12.28 | 35,905 | 515 | 930 | 0 | 0 | 0.00% | 0 |
23.12.27 | 35,520 | 425 | 1,202 | 0 | 0 | 0.00% | 0 |
23.12.26 | 35,445 | 75 | 496 | 0 | 0 | 0.00% | 0 |
23.12.22 | 35,250 | 195 | 203 | 0 | 0 | 0.00% | 0 |
23.12.21 | 35,425 | 175 | 1,144 | 0 | 0 | 0.00% | 0 |
23.12.20 | 34,825 | 600 | 2,424 | 0 | 0 | 0.00% | 0 |
23.12.19 | 34,750 | 75 | 33 | 0 | 0 | 0.00% | 0 |
23.12.18 | 34,735 | 15 | 23 | 0 | 0 | 0.00% | 0 |
23.12.15 | 34,540 | 195 | 501 | 0 | 0 | 0.00% | 0 |
23.12.14 | 34,100 | 440 | 217 | 0 | 0 | 0.00% | 0 |
23.12.13 | 34,420 | 320 | 181 | 0 | 0 | 0.00% | 0 |
23.12.12 | 34,165 | 255 | 2,737 | 0 | 0 | 0.00% | 0 |
23.12.11 | 34,095 | 70 | 10,312 | 0 | 0 | 0.00% | 0 |
23.12.08 | 33,660 | 435 | 752 | 0 | 0 | 0.00% | 0 |
23.12.07 | 33,875 | 215 | 11 | 0 | 0 | 0.00% | 0 |
23.12.06 | 33,855 | 20 | 30 | 0 | 0 | 0.00% | 0 |
23.12.05 | 34,050 | 195 | 12 | 0 | 0 | 0.00% | 0 |
23.12.04 | 33,825 | 225 | 18,279 | 0 | 0 | 0.00% | 0 |
23.12.01 | 34,180 | 355 | 13,550 | 0 | 0 | 0.00% | 0 |
23.11.30 | 34,045 | 135 | 14,069 | 0 | 0 | 0.00% | 0 |
23.11.29 | 34,200 | 115 | 2,828 | 0 | 0 | 0.00% | 0 |
23.11.28 | 34,015 | 185 | 199 | 0 | 0 | 0.00% | 0 |
23.11.27 | 33,895 | 120 | 116 | 0 | 0 | 0.00% | 0 |
23.11.24 | 34,115 | 220 | 2,962 | 0 | 0 | 0.00% | 0 |
23.11.23 | 34,140 | 25 | 29 | 0 | 0 | 0.00% | 0 |
23.11.22 | 34,110 | 30 | 2,023 | 0 | 0 | 0.00% | 0 |
23.11.21 | 33,910 | 200 | 916 | 0 | 0 | 0.00% | 0 |
23.11.20 | 33,585 | 325 | 2,161 | 0 | 0 | 0.00% | 0 |
23.11.17 | 33,870 | 285 | 218 | 0 | 0 | 0.00% | 0 |
23.11.16 | 33,845 | 25 | 394 | 0 | 0 | 0.00% | 0 |
23.11.15 | 33,185 | 660 | 124 | 0 | 0 | 0.00% | 0 |
23.11.14 | 32,820 | 365 | 5,145 | 0 | 0 | 0.00% | 0 |
23.11.13 | 32,825 | 5 | 475 | 0 | 0 | 0.00% | 0 |
23.11.10 | 33,100 | 275 | 10 | 0 | 0 | 0.00% | 0 |
23.11.09 | 32,815 | 285 | 26 | 0 | 0 | 0.00% | 0 |
23.11.08 | 33,090 | 275 | 11 | 0 | 0 | 0.00% | 0 |
23.11.07 | 33,715 | 625 | 2,320 | 0 | 0 | 0.00% | 0 |
23.11.06 | 32,280 | 1,435 | 607 | 0 | 0 | 0.00% | 0 |
23.11.03 | 31,925 | 355 | 28 | 0 | 0 | 0.00% | 0 |
23.11.02 | 31,415 | 510 | 54 | 0 | 0 | 0.00% | 0 |
23.11.01 | 31,035 | 380 | 67 | 0 | 0 | 0.00% | 0 |
23.10.31 | 31,315 | 280 | 178 | 0 | 0 | 0.00% | 0 |
23.10.30 | 31,320 | 35 | 163 | 0 | 0 | 0.00% | 0 |
23.10.27 | 31,370 | 50 | 156 | 0 | 0 | 0.00% | 0 |
23.10.26 | 32,150 | 780 | 177 | 0 | 0 | 0.00% | 0 |
23.10.25 | 32,220 | 70 | 503 | 0 | 0 | 0.00% | 0 |
23.10.24 | 32,045 | 175 | 45 | 0 | 0 | 0.00% | 0 |
23.10.23 | 32,390 | 345 | 611 | 0 | 0 | 0.00% | 0 |
23.10.20 | 32,745 | 355 | 184 | 0 | 0 | 0.00% | 0 |
23.10.19 | 33,310 | 565 | 692 | 0 | 0 | 0.00% | 0 |
23.10.18 | 33,230 | 80 | 64 | 0 | 0 | 0.00% | 0 |
23.10.17 | 32,735 | 495 | 470 | 0 | 0 | 0.00% | 0 |
23.10.16 | 33,060 | 325 | 205 | 0 | 0 | 0.00% | 0 |
23.10.13 | 33,300 | 240 | 22,162 | 0 | 0 | 0.00% | 0 |
23.10.12 | 32,945 | 355 | 50 | 0 | 0 | 0.00% | 0 |
23.10.11 | 32,500 | 445 | 236 | 0 | 0 | 0.00% | 0 |
23.10.10 | 32,375 | 125 | 26 | 0 | 0 | 0.00% | 0 |
23.10.06 | 32,310 | 65 | 10 | 0 | 0 | 0.00% | 0 |
23.10.05 | 32,340 | 30 | 22 | 0 | 0 | 0.00% | 0 |
23.10.04 | 33,215 | 875 | 656 | 0 | 0 | 0.00% | 0 |
23.09.27 | 33,115 | 100 | 1,360 | 0 | 0 | 0.00% | 0 |
23.09.26 | 33,555 | 400 | 669 | 0 | 0 | 0.00% | 0 |
23.09.25 | 33,505 | 50 | 579 | 0 | 0 | 0.00% | 0 |
23.09.22 | 33,730 | 225 | 763 | 0 | 0 | 0.00% | 0 |
23.09.21 | 34,235 | 505 | 50 | 0 | 0 | 0.00% | 0 |
23.09.20 | 34,235 | 0 | 6 | 0 | 0 | 0.00% | 0 |
23.09.19 | 34,540 | 305 | 871 | 0 | 0 | 0.00% | 0 |
23.09.18 | 34,935 | 395 | 1,569 | 0 | 0 | 0.00% | 0 |
23.09.15 | 34,170 | 765 | 123 | 0 | 0 | 0.00% | 0 |
23.09.14 | 33,985 | 185 | 480 | 0 | 0 | 0.00% | 0 |
23.09.13 | 33,985 | 0 | 1,764 | 0 | 0 | 0.00% | 0 |
23.09.12 | 34,105 | 120 | 4 | 0 | 0 | 0.00% | 0 |
23.09.11 | 34,050 | 55 | 315 | 0 | 0 | 0.00% | 0 |
23.09.08 | 33,980 | 70 | 29 | 0 | 0 | 0.00% | 0 |
23.09.07 | 34,190 | 210 | 4 | 0 | 0 | 0.00% | 0 |
23.09.06 | 34,430 | 240 | 6,655 | 0 | 0 | 0.00% | 0 |
23.09.05 | 34,450 | 20 | 13,784 | 0 | 0 | 0.00% | 0 |
23.09.04 | 34,280 | 170 | 70 | 0 | 0 | 0.00% | 0 |
23.09.01 | 33,895 | 385 | 88 | 0 | 0 | 0.00% | 0 |
23.08.31 | 34,030 | 135 | 85 | 0 | 0 | 0.00% | 0 |
23.08.30 | 33,845 | 225 | 30 | 0 | 0 | 0.00% | 0 |
23.08.29 | 33,655 | 190 | 1,552 | 0 | 0 | 0.00% | 0 |
23.08.28 | 33,470 | 185 | 112 | 0 | 0 | 0.00% | 0 |
23.08.25 | 33,790 | 320 | 1,205 | 0 | 0 | 0.00% | 0 |
23.08.24 | 33,360 | 430 | 665 | 0 | 0 | 0.00% | 0 |
23.08.23 | 33,430 | 70 | 92 | 0 | 0 | 0.00% | 0 |
23.08.22 | 33,255 | 175 | 202 | 0 | 0 | 0.00% | 0 |
23.08.21 | 33,280 | 25 | 33 | 0 | 0 | 0.00% | 0 |
23.08.18 | 33,345 | 65 | 165 | 0 | 0 | 0.00% | 0 |
23.08.17 | 33,525 | 180 | 124 | 0 | 0 | 0.00% | 0 |
23.08.16 | 34,055 | 530 | 463 | 0 | 0 | 0.00% | 0 |
23.08.14 | 34,365 | 310 | 90 | 0 | 0 | 0.00% | 0 |
23.08.11 | 34,440 | 75 | 78 | 0 | 0 | 0.00% | 0 |
23.08.10 | 34,610 | 170 | 126 | 0 | 0 | 0.00% | 0 |
23.08.09 | 34,215 | 395 | 127 | 0 | 0 | 0.00% | 0 |
23.08.08 | 34,505 | 290 | 126 | 0 | 0 | 0.00% | 0 |
23.08.07 | 34,610 | 105 | 503 | 0 | 0 | 0.00% | 0 |
23.08.04 | 34,500 | 110 | 31 | 0 | 0 | 0.00% | 0 |
23.08.03 | 34,815 | 315 | 198 | 0 | 0 | 0.00% | 0 |
23.08.02 | 35,570 | 755 | 20,532 | 0 | 0 | 0.00% | 0 |
23.08.01 | 35,000 | 570 | 147 | 0 | 0 | 0.00% | 0 |
23.07.31 | 34,860 | 140 | 20 | 0 | 0 | 0.00% | 0 |
23.07.28 | 34,935 | 35 | 3,714 | 0 | 0 | 0.00% | 0 |
23.07.27 | 34,540 | 395 | 2,552 | 0 | 0 | 0.00% | 0 |
23.07.26 | 35,000 | 460 | 66 | 0 | 0 | 0.00% | 0 |
23.07.25 | 34,950 | 50 | 2,547 | 0 | 0 | 0.00% | 0 |
23.07.24 | 34,730 | 220 | 1,349 | 0 | 0 | 0.00% | 0 |
23.07.21 | 34,715 | 15 | 1,288 | 0 | 0 | 0.00% | 0 |
23.07.20 | 34,805 | 90 | 60 | 0 | 0 | 0.00% | 0 |
23.07.19 | 34,850 | 45 | 1,486 | 0 | 0 | 0.00% | 0 |
23.07.18 | 35,035 | 185 | 26 | 0 | 0 | 0.00% | 0 |
23.07.17 | 35,190 | 155 | 595 | 0 | 0 | 0.00% | 0 |
23.07.14 | 34,680 | 510 | 692 | 0 | 0 | 0.00% | 0 |
23.07.13 | 34,395 | 285 | 1,408 | 0 | 0 | 0.00% | 0 |
23.07.12 | 34,185 | 210 | 525 | 0 | 0 | 0.00% | 0 |
23.07.11 | 33,580 | 605 | 617 | 0 | 0 | 0.00% | 0 |
23.07.10 | 33,645 | 65 | 336 | 0 | 0 | 0.00% | 0 |
23.07.07 | 34,110 | 465 | 1,350 | 0 | 0 | 0.00% | 0 |
23.07.06 | 34,400 | 290 | 1,004 | 0 | 0 | 0.00% | 0 |
23.07.05 | 34,690 | 290 | 47 | 0 | 0 | 0.00% | 0 |
23.07.04 | 34,775 | 85 | 68 | 0 | 0 | 0.00% | 0 |
23.07.03 | 34,305 | 470 | 1,453 | 0 | 0 | 0.00% | 0 |
23.06.30 | 34,240 | 65 | 298 | 0 | 0 | 0.00% | 0 |
23.06.29 | 34,260 | 20 | 264 | 0 | 0 | 0.00% | 0 |
23.06.28 | 34,395 | 135 | 1,338 | 0 | 0 | 0.00% | 0 |
23.06.27 | 34,420 | 25 | 152 | 0 | 0 | 0.00% | 0 |
23.06.26 | 34,280 | 140 | 146 | 0 | 0 | 0.00% | 0 |
23.06.23 | 34,465 | 185 | 188 | 0 | 0 | 0.00% | 0 |
23.06.22 | 34,360 | 105 | 199 | 0 | 0 | 0.00% | 0 |
23.06.21 | 34,635 | 275 | 1,464 | 0 | 0 | 0.00% | 0 |
23.06.20 | 34,700 | 65 | 237 | 0 | 0 | 0.00% | 0 |
23.06.19 | 34,870 | 170 | 132 | 0 | 0 | 0.00% | 0 |
23.06.16 | 34,730 | 140 | 120 | 0 | 0 | 0.00% | 0 |
23.06.15 | 34,895 | 165 | 105 | 0 | 0 | 0.00% | 0 |
23.06.14 | 35,050 | 155 | 77 | 0 | 0 | 0.00% | 0 |
23.06.13 | 34,860 | 190 | 114 | 0 | 0 | 0.00% | 0 |
23.06.12 | 35,130 | 270 | 144 | 0 | 0 | 0.00% | 0 |
23.06.09 | 34,590 | 540 | 303 | 0 | 0 | 0.00% | 0 |
23.06.08 | 34,720 | 130 | 341 | 0 | 0 | 0.00% | 0 |
23.06.07 | 34,760 | 40 | 473 | 0 | 0 | 0.00% | 0 |
23.06.05 | 34,660 | 100 | 513 | 0 | 0 | 0.00% | 0 |
23.06.02 | 34,230 | 430 | 248 | 0 | 0 | 0.00% | 0 |
23.06.01 | 34,415 | 185 | 37 | 0 | 0 | 0.00% | 0 |
23.05.31 | 34,560 | 145 | 276 | 0 | 0 | 0.00% | 0 |
23.05.30 | 34,160 | 440 | 398 | 0 | 0 | 0.00% | 0 |
23.05.26 | 34,045 | 115 | 207 | 0 | 0 | 0.00% | 0 |
23.05.25 | 34,060 | 15 | 556 | 0 | 0 | 0.00% | 0 |
23.05.24 | 34,225 | 165 | 1,214 | 0 | 0 | 0.00% | 0 |
23.05.23 | 34,140 | 85 | 217 | 0 | 0 | 0.00% | 0 |
23.05.22 | 33,880 | 260 | 593 | 0 | 0 | 0.00% | 0 |
23.05.19 | 33,435 | 445 | 180 | 0 | 0 | 0.00% | 0 |
23.05.18 | 33,165 | 270 | 22 | 0 | 0 | 0.00% | 0 |
23.05.17 | 33,000 | 165 | 26 | 0 | 0 | 0.00% | 0 |
23.05.16 | 32,880 | 120 | 17 | 0 | 0 | 0.00% | 0 |
23.05.15 | 32,850 | 30 | 236 | 0 | 0 | 0.00% | 0 |
23.05.12 | 33,030 | 180 | 3,028 | 0 | 0 | 0.00% | 0 |
23.05.11 | 33,095 | 65 | 1,189 | 0 | 0 | 0.00% | 0 |
23.05.10 | 33,250 | 155 | 3,215 | 0 | 0 | 0.00% | 0 |
23.05.09 | 33,390 | 140 | 3,436 | 0 | 0 | 0.00% | 0 |
23.05.08 | 33,040 | 350 | 3,280 | 0 | 0 | 0.00% | 0 |
23.05.04 | 33,095 | 55 | 1,759 | 0 | 0 | 0.00% | 0 |
23.05.03 | 33,340 | 245 | 1,598 | 0 | 0 | 0.00% | 0 |
23.05.02 | 33,050 | 290 | 126 | 0 | 0 | 0.00% | 0 |
23.04.28 | 32,950 | 100 | 11 | 0 | 0 | 0.00% | 0 |
23.04.27 | 32,840 | 110 | 627 | 0 | 0 | 0.00% | 0 |
23.04.26 | 32,930 | 90 | 39 | 0 | 0 | 0.00% | 0 |
23.04.25 | 33,345 | 415 | 2,885 | 0 | 0 | 0.00% | 0 |
23.04.24 | 33,570 | 225 | 520 | 0 | 0 | 0.00% | 0 |
23.04.21 | 33,725 | 155 | 1,994 | 0 | 0 | 0.00% | 0 |
23.04.20 | 33,830 | 105 | 1,621 | 0 | 0 | 0.00% | 0 |
23.04.19 | 33,780 | 50 | 1,593 | 0 | 0 | 0.00% | 0 |
23.04.18 | 33,845 | 65 | 64 | 0 | 0 | 0.00% | 0 |
23.04.14 | 33,700 | 250 | 519 | 0 | 0 | 0.00% | 0 |
23.04.13 | 33,690 | 10 | 390 | 0 | 0 | 0.00% | 0 |
23.04.12 | 33,560 | 130 | 68 | 0 | 0 | 0.00% | 0 |
23.04.11 | 33,150 | 410 | 263 | 0 | 0 | 0.00% | 0 |
23.04.10 | 32,810 | 340 | 2,182 | 0 | 0 | 0.00% | 0 |
23.04.07 | 32,260 | 550 | 173 | 0 | 0 | 0.00% | 0 |
23.04.06 | 32,845 | 585 | 699 | 0 | 0 | 0.00% | 0 |
23.04.05 | 32,625 | 220 | 1,304 | 0 | 0 | 0.00% | 0 |
23.04.04 | 32,510 | 115 | 196 | 0 | 0 | 0.00% | 0 |
23.04.03 | 32,725 | 215 | 1,213 | 0 | 0 | 0.00% | 0 |
23.03.31 | 32,275 | 450 | 2,979 | 0 | 0 | 0.00% | 0 |
23.03.30 | 31,920 | 355 | 2,172 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
[코스피·코스닥 전 거래일(21일) 주요공시]
-
5
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
6
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
7
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
8
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)