HANARO 글로벌신재생에너지MSCI(합성)
(448510) I 코스피 ETF 11.21 15:327,295 | 전일 | 7,250 | 고가 | 7,295 | 상한가 | 9,480 |
거래량 (주) |
42 |
45 0.62% | 시가 | 7,295 | 저가 | 7,295 | 하한가 | 5,110 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,250 | 45 | 42 | 0 | 0 | 0.00% | 550,000 |
24.11.20 | 7,270 | 20 | 111 | 0 | 0 | 0.00% | 550,000 |
24.11.19 | 7,230 | 40 | 306 | 0 | 0 | 0.00% | 550,000 |
24.11.18 | 7,275 | 45 | 706 | 0 | 0 | 0.00% | 550,000 |
24.11.15 | 7,235 | 40 | 6 | 0 | 0 | 0.00% | 550,000 |
24.11.14 | 7,150 | 85 | 639 | 0 | 0 | 0.00% | 550,000 |
24.11.13 | 7,370 | 220 | 111 | 0 | 0 | 0.00% | 550,000 |
24.11.12 | 7,300 | 70 | 31 | 0 | 0 | 0.00% | 550,000 |
24.11.11 | 7,230 | 70 | 74 | 0 | 0 | 0.00% | 550,000 |
24.11.08 | 7,240 | 10 | 1,153 | 0 | 0 | 0.00% | 550,000 |
24.11.07 | 7,545 | 305 | 797 | 0 | 0 | 0.00% | 550,000 |
24.11.06 | 7,570 | 25 | 917 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,410 | 160 | 2,523 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,375 | 35 | 101 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,410 | 35 | 5 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,485 | 75 | 481 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,620 | 135 | 48 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,500 | 120 | 2,731 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,495 | 5 | 224 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,410 | 85 | 912 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,510 | 100 | 565 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,525 | 15 | 59 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,470 | 55 | 17 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,445 | 25 | 738 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,435 | 10 | 782 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,420 | 15 | 176 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,540 | 120 | 33 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,490 | 50 | 256 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,425 | 65 | 4,276 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,600 | 175 | 136 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,565 | 35 | 901 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,550 | 15 | 1,400 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,400 | 150 | 2,110 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,660 | 260 | 1,999 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,535 | 125 | 542 | 0 | 0 | 0.00% | 0 |
24.09.30 | 7,520 | 15 | 14 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,490 | 30 | 141 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,520 | 30 | 1,599 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,555 | 35 | 89 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,435 | 120 | 1,033 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,400 | 35 | 167 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,330 | 70 | 344 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,165 | 165 | 667 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,160 | 5 | 230 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,965 | 195 | 550 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,975 | 10 | 27 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,990 | 15 | 197 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,140 | 150 | 53 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,160 | 20 | 3 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,100 | 60 | 33 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,310 | 210 | 101 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,230 | 80 | 35 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,255 | 25 | 119 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,210 | 45 | 63 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,215 | 5 | 279 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,240 | 25 | 1,019 | 0 | 0 | 0.00% | 0 |
24.08.27 | 7,220 | 20 | 330 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,105 | 115 | 352 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,100 | 5 | 336 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,075 | 25 | 216 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,130 | 55 | 22 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,035 | 95 | 204 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,165 | 130 | 101 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,135 | 30 | 228 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,030 | 105 | 166 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,045 | 15 | 3,709 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,350 | 305 | 4,180 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,040 | 310 | 2,357 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,970 | 70 | 32 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,950 | 20 | 483 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,935 | 15 | 231 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,245 | 310 | 2,047 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,345 | 100 | 461 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,275 | 70 | 1,031 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,335 | 60 | 51 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,390 | 55 | 19 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,325 | 65 | 132 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,360 | 35 | 159 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,450 | 90 | 706 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,330 | 120 | 44 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,320 | 10 | 84 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,335 | 15 | 10,196 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,380 | 45 | 254 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,455 | 75 | 238 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,410 | 45 | 239 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,605 | 195 | 1,134 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,525 | 80 | 336 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,355 | 170 | 143 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,230 | 125 | 10,207 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,245 | 15 | 428 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,205 | 40 | 56 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,250 | 45 | 185 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,190 | 60 | 180 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,095 | 95 | 83 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,035 | 60 | 1,118 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,085 | 50 | 411 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,215 | 130 | 1,942 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,310 | 95 | 1,399 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,350 | 40 | 151 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,455 | 105 | 2,822 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,405 | 50 | 2,700 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,490 | 85 | 612 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,480 | 10 | 407 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,500 | 20 | 176 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,435 | 65 | 1,214 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,470 | 35 | 2,359 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,685 | 215 | 792 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,780 | 95 | 242 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,650 | 130 | 1,108 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,700 | 50 | 121 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,585 | 115 | 577 | 0 | 0 | 0.00% | 0 |
24.06.10 | 7,750 | 165 | 2,023 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,760 | 10 | 2,543 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,845 | 85 | 3,456 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,870 | 25 | 10,329 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,975 | 105 | 5,399 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,845 | 130 | 6,163 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,930 | 85 | 915 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,910 | 20 | 17,350 | 0 | 0 | 0.00% | 0 |
24.05.28 | 7,860 | 50 | 5,090 | 0 | 0 | 0.00% | 0 |
24.05.27 | 7,755 | 105 | 5,455 | 0 | 0 | 0.00% | 0 |
24.05.24 | 7,820 | 65 | 2,895 | 0 | 0 | 0.00% | 0 |
24.05.23 | 7,630 | 190 | 10,022 | 0 | 0 | 0.00% | 0 |
24.05.22 | 7,580 | 50 | 239 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,580 | 0 | 1,671 | 0 | 0 | 0.00% | 0 |
24.05.20 | 7,620 | 40 | 1,083 | 0 | 0 | 0.00% | 0 |
24.05.17 | 7,600 | 20 | 5,987 | 0 | 0 | 0.00% | 0 |
24.05.16 | 7,530 | 70 | 478 | 0 | 0 | 0.00% | 0 |
24.05.14 | 7,520 | 10 | 8,028 | 0 | 0 | 0.00% | 0 |
24.05.13 | 7,535 | 15 | 372 | 0 | 0 | 0.00% | 0 |
24.05.10 | 7,450 | 85 | 710 | 0 | 0 | 0.00% | 0 |
24.05.09 | 7,405 | 45 | 155 | 0 | 0 | 0.00% | 0 |
24.05.08 | 7,340 | 65 | 1,735 | 0 | 0 | 0.00% | 0 |
24.05.07 | 7,210 | 130 | 673 | 0 | 0 | 0.00% | 0 |
24.05.03 | 7,200 | 10 | 541 | 0 | 0 | 0.00% | 0 |
24.05.02 | 7,265 | 65 | 345 | 0 | 0 | 0.00% | 0 |
24.04.30 | 7,140 | 125 | 2,415 | 0 | 0 | 0.00% | 0 |
24.04.29 | 6,965 | 175 | 12 | 0 | 0 | 0.00% | 0 |
24.04.26 | 6,965 | 0 | 19 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,040 | 75 | 20 | 0 | 0 | 0.00% | 0 |
24.04.24 | 6,955 | 85 | 5,057 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,935 | 20 | 89 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,935 | 0 | 48 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,960 | 25 | 11,289 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,915 | 45 | 184 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,040 | 125 | 237 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,105 | 65 | 964 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,135 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,145 | 10 | 262 | 0 | 0 | 0.00% | 0 |
24.04.11 | 7,180 | 35 | 269 | 0 | 0 | 0.00% | 0 |
24.04.09 | 7,060 | 120 | 74 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,130 | 70 | 659 | 0 | 0 | 0.00% | 0 |
24.04.05 | 7,115 | 15 | 118 | 0 | 0 | 0.00% | 0 |
24.04.04 | 7,055 | 60 | 38 | 0 | 0 | 0.00% | 0 |
24.04.03 | 7,135 | 80 | 69 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,195 | 60 | 335 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,120 | 75 | 217 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,130 | 10 | 639 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,040 | 90 | 1,257 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,020 | 20 | 280 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,075 | 55 | 59 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,045 | 30 | 2,513 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,985 | 60 | 296 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,900 | 85 | 686 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,925 | 25 | 95 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,900 | 25 | 52 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,820 | 80 | 10 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,915 | 95 | 481 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,900 | 15 | 121 | 0 | 0 | 0.00% | 0 |
24.03.13 | 6,980 | 80 | 214 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,960 | 20 | 305 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,000 | 40 | 373 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,855 | 145 | 239 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,805 | 50 | 83 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,820 | 15 | 46 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,925 | 105 | 183 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,725 | 200 | 68 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,715 | 10 | 16 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,670 | 45 | 222 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,690 | 20 | 412 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,715 | 25 | 39 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,795 | 80 | 85 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,835 | 40 | 175 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,890 | 55 | 70 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,955 | 65 | 117 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,975 | 20 | 536 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,855 | 120 | 645 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,730 | 125 | 133 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,885 | 155 | 109 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,765 | 120 | 111 | 0 | 0 | 0.00% | 0 |
24.02.08 | 6,615 | 150 | 50 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,560 | 55 | 358 | 0 | 0 | 0.00% | 0 |
24.02.06 | 6,695 | 135 | 93 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,835 | 140 | 355 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,725 | 110 | 23 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,760 | 35 | 36 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,800 | 40 | 19 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,800 | 0 | 3 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,805 | 5 | 13 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,795 | 10 | 49 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,820 | 25 | 25 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,790 | 30 | 47 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,720 | 70 | 177 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,700 | 20 | 130 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,770 | 70 | 227 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,885 | 115 | 42 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,010 | 125 | 30,726 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,040 | 30 | 60 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,030 | 10 | 229 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,145 | 115 | 337 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,165 | 20 | 83 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,195 | 30 | 122 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,120 | 75 | 154 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,170 | 50 | 585 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,205 | 35 | 96 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,315 | 110 | 1,454 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,405 | 90 | 1,534 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,445 | 40 | 59 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,355 | 90 | 1,311 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,300 | 55 | 1,287 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,305 | 5 | 398 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,190 | 115 | 344 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,265 | 75 | 558 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,120 | 145 | 1,694 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,180 | 60 | 724 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,180 | 0 | 183 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,860 | 320 | 2,950 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,735 | 125 | 157 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,820 | 85 | 142 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,820 | 0 | 310 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,810 | 10 | 25 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,870 | 60 | 98 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,795 | 75 | 257 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,820 | 25 | 193 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,820 | 0 | 174 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,715 | 105 | 153 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,635 | 80 | 226 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,585 | 50 | 27 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,590 | 5 | 11 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,655 | 65 | 73 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,705 | 50 | 44 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,680 | 25 | 7 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,645 | 35 | 69 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,755 | 110 | 69 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,710 | 45 | 28 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,630 | 80 | 19 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,705 | 75 | 89 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,690 | 15 | 134 | 0 | 0 | 0.00% | 0 |
23.11.15 | 6,380 | 310 | 31 | 0 | 0 | 0.00% | 0 |
23.11.14 | 6,380 | 0 | 3 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,435 | 55 | 35 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,440 | 5 | 11 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,380 | 60 | 2,458 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,525 | 145 | 32 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,645 | 120 | 261 | 0 | 0 | 0.00% | 0 |
23.11.06 | 6,485 | 160 | 158 | 0 | 0 | 0.00% | 0 |
23.11.03 | 6,410 | 75 | 48 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,470 | 60 | 41 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,410 | 60 | 3 | 0 | 0 | 0.00% | 0 |
23.10.31 | 6,475 | 65 | 135 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,575 | 100 | 39 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,575 | 0 | 61 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,680 | 105 | 122 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,585 | 95 | 28 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,670 | 85 | 154 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,800 | 130 | 526 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,040 | 240 | 61 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,230 | 190 | 24 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,200 | 30 | 12 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,145 | 55 | 2 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,215 | 70 | 75 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,300 | 85 | 30 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,175 | 125 | 22 | 0 | 0 | 0.00% | 0 |
23.10.11 | 6,985 | 190 | 43 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,915 | 70 | 36 | 0 | 0 | 0.00% | 0 |
23.10.06 | 6,980 | 65 | 185 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,010 | 30 | 73 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,475 | 465 | 224 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,520 | 45 | 92 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,490 | 30 | 66 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,635 | 145 | 1,180 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,770 | 135 | 167 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,770 | 0 | 21 | 0 | 0 | 0.00% | 0 |
23.09.20 | 7,755 | 15 | 12 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,045 | 290 | 44 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,900 | 145 | 80 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,755 | 145 | 517 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,790 | 35 | 34 | 0 | 0 | 0.00% | 0 |
23.09.13 | 7,805 | 15 | 56 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,820 | 15 | 1,348 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,835 | 15 | 541 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,900 | 65 | 706 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,990 | 90 | 146 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,090 | 100 | 157 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,080 | 10 | 12 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,040 | 40 | 1,034 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,090 | 50 | 1,037 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,255 | 165 | 137 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,080 | 175 | 188 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,000 | 80 | 202 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,985 | 15 | 1,716 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,060 | 75 | 303 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,075 | 15 | 35 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,050 | 25 | 203 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,095 | 45 | 35 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,065 | 30 | 148 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,205 | 140 | 70 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,255 | 50 | 220 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,460 | 205 | 37 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,580 | 120 | 147 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,640 | 60 | 213 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,590 | 50 | 1,889 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,560 | 30 | 219 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,555 | 5 | 41 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,650 | 95 | 82 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,625 | 25 | 90 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,820 | 195 | 522 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,910 | 90 | 507 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,850 | 60 | 57 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,870 | 20 | 93 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,035 | 165 | 1,155 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,115 | 80 | 100 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,150 | 35 | 42 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,170 | 20 | 74 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,190 | 20 | 20 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,190 | 0 | 2 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,150 | 40 | 111 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,160 | 10 | 110 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,035 | 125 | 234 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,190 | 155 | 25 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,135 | 55 | 81 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,050 | 85 | 99 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,010 | 40 | 444 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,985 | 25 | 234 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,890 | 95 | 340 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,065 | 175 | 319 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,170 | 105 | 470 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,205 | 35 | 247 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,205 | 0 | 1 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,065 | 140 | 707 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,050 | 15 | 10 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,960 | 90 | 459 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,945 | 15 | 662 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,915 | 30 | 11 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,175 | 260 | 298 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,245 | 70 | 143 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,275 | 30 | 22 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,310 | 35 | 103 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,375 | 65 | 368 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,355 | 20 | 162 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,305 | 50 | 192 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,295 | 10 | 334 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,260 | 35 | 450 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,290 | 30 | 59 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,320 | 30 | 12 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,325 | 5 | 105 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,280 | 45 | 20 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,360 | 80 | 243 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,300 | 60 | 290 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,235 | 65 | 488 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,325 | 90 | 295 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,300 | 25 | 17 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,280 | 20 | 263 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,335 | 55 | 465 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,450 | 115 | 29 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,450 | 0 | 121 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,400 | 50 | 337 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,510 | 110 | 64 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,540 | 30 | 11 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,640 | 100 | 151 | 0 | 0 | 0.00% | 0 |
23.05.17 | 9,730 | 90 | 85 | 0 | 0 | 0.00% | 0 |
23.05.16 | 9,650 | 80 | 5,170 | 0 | 0 | 0.00% | 0 |
23.05.15 | 9,415 | 235 | 69 | 0 | 0 | 0.00% | 0 |
23.05.12 | 9,440 | 25 | 146 | 0 | 0 | 0.00% | 0 |
23.05.11 | 9,430 | 10 | 146 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,400 | 60 | 42 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,275 | 125 | 240 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,335 | 60 | 20 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,460 | 125 | 134 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,545 | 85 | 120 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,465 | 80 | 252 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,545 | 80 | 95 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,680 | 135 | 121 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,680 | 0 | 1,076 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,685 | 5 | 224 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,705 | 20 | 955 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,700 | 5 | 1,659 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,700 | 0 | 19 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,595 | 105 | 32 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,570 | 25 | 158 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,535 | 35 | 5,871 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,580 | 45 | 645 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,450 | 130 | 1,489 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,410 | 40 | 3,911 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,360 | 50 | 4,173 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,350 | 10 | 540 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,495 | 145 | 1,283 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,500 | 5 | 555 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,650 | 150 | 710 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,410 | 240 | 513 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,230 | 180 | 2,326 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,140 | 90 | 3,100 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
2
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
3
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
4
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
8
보험사 3분기 대출잔액 267조원…연체율 상승세
-
9
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사