HANARO CAPEX설비투자iSelect
(454320) I 코스피 ETF 11.22 14:1513,550 | 전일 | 13,430 | 고가 | 13,805 | 상한가 | 17,455 |
거래량 (주) |
3,775 |
120 0.89% | 시가 | 13,430 | 저가 | 13,430 | 하한가 | 9,405 |
거래대금 (백만) |
52 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 13,700 | 270 | 29,770 | 3,564 | 35,769 | 1.05% | 3,364,231 |
24.11.20 | 13,890 | 190 | 12,703 | -966 | 32,205 | 1.04% | 3,067,795 |
24.11.19 | 13,610 | 280 | 427,468 | -26,079 | 33,171 | 1.07% | 3,066,829 |
24.11.18 | 13,655 | 45 | 453,238 | 5,575 | 59,250 | 1.91% | 3,040,750 |
24.11.15 | 13,975 | 320 | 26,935 | -1,527 | 53,675 | 1.73% | 3,046,325 |
24.11.14 | 13,685 | 285 | 20,021 | 10,927 | 55,202 | 1.73% | 3,144,798 |
24.11.13 | 14,315 | 630 | 29,736 | 5,608 | 44,275 | 1.41% | 3,105,725 |
24.11.12 | 14,690 | 375 | 28,684 | -56,411 | 38,667 | 1.23% | 3,111,333 |
24.11.11 | 14,415 | 275 | 110,584 | 6,022 | 95,078 | 3.02% | 3,054,922 |
24.11.08 | 14,380 | 35 | 135,457 | -46,171 | 89,056 | 2.31% | 3,760,944 |
24.11.07 | 14,220 | 160 | 134,494 | 135,227 | 135,227 | 3.51% | 3,714,773 |
24.11.06 | 13,995 | 225 | 1,063,237 | 0 | 0 | 0.00% | 0 |
24.11.05 | 14,015 | 20 | 90,356 | 0 | 0 | 0.00% | 0 |
24.11.04 | 13,615 | 400 | 1,198,188 | 0 | 0 | 0.00% | 0 |
24.11.01 | 13,695 | 80 | 1,456,031 | 0 | 0 | 0.00% | 0 |
24.10.31 | 13,955 | 260 | 95,128 | 0 | 0 | 0.00% | 0 |
24.10.30 | 13,910 | 45 | 142,506 | 0 | 0 | 0.00% | 0 |
24.10.29 | 13,835 | 75 | 194,770 | 0 | 0 | 0.00% | 0 |
24.10.28 | 13,870 | 35 | 889,195 | 0 | 0 | 0.00% | 0 |
24.10.25 | 14,030 | 160 | 1,864,971 | 0 | 0 | 0.00% | 0 |
24.10.24 | 14,100 | 70 | 69,774 | 0 | 0 | 0.00% | 0 |
24.10.23 | 14,160 | 60 | 35,204 | 0 | 0 | 0.00% | 0 |
24.10.22 | 14,385 | 225 | 18,038 | 0 | 0 | 0.00% | 0 |
24.10.21 | 14,325 | 60 | 17,332 | 0 | 0 | 0.00% | 0 |
24.10.18 | 14,415 | 90 | 15,491 | 0 | 0 | 0.00% | 0 |
24.10.17 | 14,115 | 300 | 14,976 | 0 | 0 | 0.00% | 0 |
24.10.16 | 14,430 | 315 | 21,285 | 0 | 0 | 0.00% | 0 |
24.10.15 | 14,395 | 35 | 10,491 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,985 | 410 | 24,185 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,185 | 200 | 20,530 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,285 | 100 | 13,062 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,530 | 245 | 7,099 | 0 | 0 | 0.00% | 0 |
24.10.07 | 14,095 | 435 | 9,397 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,100 | 5 | 12,232 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,275 | 175 | 17,567 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,405 | 130 | 26,278 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,650 | 245 | 35,583 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,240 | 410 | 22,738 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,340 | 100 | 75,276 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,130 | 210 | 36,271 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,020 | 110 | 25,226 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,080 | 60 | 36,321 | 0 | 0 | 0.00% | 0 |
24.09.19 | 13,450 | 630 | 24,941 | 0 | 0 | 0.00% | 0 |
24.09.13 | 13,365 | 85 | 9,979 | 0 | 0 | 0.00% | 0 |
24.09.12 | 12,915 | 450 | 35,352 | 0 | 0 | 0.00% | 0 |
24.09.11 | 12,535 | 380 | 79,004 | 0 | 0 | 0.00% | 0 |
24.09.10 | 12,460 | 75 | 46,337 | 0 | 0 | 0.00% | 0 |
24.09.09 | 12,275 | 185 | 22,275 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,495 | 220 | 906,282 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,900 | 405 | 26,734 | 0 | 0 | 0.00% | 0 |
24.09.04 | 13,405 | 505 | 36,166 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,410 | 5 | 398,907 | 0 | 0 | 0.00% | 0 |
24.09.02 | 13,780 | 370 | 11,515 | 0 | 0 | 0.00% | 0 |
24.08.30 | 13,655 | 125 | 22,084 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,045 | 390 | 33,022 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,040 | 5 | 739,731 | 0 | 0 | 0.00% | 0 |
24.08.27 | 13,965 | 75 | 770,724 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,090 | 125 | 733,742 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,105 | 15 | 8,674 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,285 | 180 | 21,849 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,145 | 140 | 234,359 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,935 | 210 | 131,331 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,155 | 220 | 1,557,368 | 0 | 0 | 0.00% | 0 |
24.08.16 | 13,780 | 375 | 77,684 | 0 | 0 | 0.00% | 0 |
24.08.14 | 13,485 | 295 | 12,240 | 0 | 0 | 0.00% | 0 |
24.08.13 | 13,730 | 245 | 1,010,639 | 0 | 0 | 0.00% | 0 |
24.08.12 | 13,520 | 210 | 14,948 | 0 | 0 | 0.00% | 0 |
24.08.09 | 13,170 | 350 | 40,815 | 0 | 0 | 0.00% | 0 |
24.08.08 | 13,090 | 80 | 21,443 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,700 | 390 | 36,867 | 0 | 0 | 0.00% | 0 |
24.08.06 | 12,050 | 650 | 62,330 | 0 | 0 | 0.00% | 0 |
24.08.05 | 13,330 | 1,280 | 577,133 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,255 | 925 | 39,708 | 0 | 0 | 0.00% | 0 |
24.08.01 | 14,035 | 220 | 35,259 | 0 | 0 | 0.00% | 0 |
24.07.31 | 14,025 | 10 | 35,930 | 0 | 0 | 0.00% | 0 |
24.07.30 | 14,415 | 390 | 66,307 | 0 | 0 | 0.00% | 0 |
24.07.29 | 14,470 | 55 | 26,303 | 0 | 0 | 0.00% | 0 |
24.07.26 | 14,630 | 160 | 30,641 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,485 | 855 | 1,403,591 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,510 | 25 | 34,799 | 0 | 0 | 0.00% | 0 |
24.07.23 | 14,860 | 650 | 2,150,543 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,010 | 150 | 697,501 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,045 | 35 | 18,536 | 0 | 0 | 0.00% | 0 |
24.07.18 | 15,340 | 295 | 106,871 | 0 | 0 | 0.00% | 0 |
24.07.17 | 15,705 | 365 | 36,550 | 0 | 0 | 0.00% | 0 |
24.07.16 | 15,780 | 75 | 781,598 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,610 | 170 | 37,834 | 0 | 0 | 0.00% | 0 |
24.07.12 | 15,675 | 65 | 93,954 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,640 | 35 | 153,381 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,185 | 455 | 2,561,066 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,840 | 345 | 1,972,142 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,465 | 375 | 51,031 | 0 | 0 | 0.00% | 0 |
24.07.05 | 14,510 | 45 | 33,903 | 0 | 0 | 0.00% | 0 |
24.07.04 | 14,600 | 90 | 36,468 | 0 | 0 | 0.00% | 0 |
24.07.03 | 14,665 | 65 | 45,598 | 0 | 0 | 0.00% | 0 |
24.07.02 | 14,605 | 60 | 32,331 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,125 | 520 | 505,541 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,185 | 60 | 38,854 | 0 | 0 | 0.00% | 0 |
24.06.27 | 14,945 | 240 | 111,032 | 0 | 0 | 0.00% | 0 |
24.06.26 | 14,965 | 20 | 25,270 | 0 | 0 | 0.00% | 0 |
24.06.25 | 14,980 | 15 | 40,020 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,400 | 420 | 56,249 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,975 | 425 | 144,319 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,055 | 80 | 64,107 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,945 | 110 | 127,039 | 0 | 0 | 0.00% | 0 |
24.06.18 | 15,030 | 85 | 60,831 | 0 | 0 | 0.00% | 0 |
24.06.17 | 15,070 | 40 | 99,520 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,780 | 290 | 175,771 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,640 | 140 | 259,819 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,830 | 190 | 1,044,758 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,130 | 300 | 156,520 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,700 | 430 | 310,939 | 0 | 0 | 0.00% | 0 |
24.06.07 | 15,030 | 330 | 788,697 | 0 | 0 | 0.00% | 0 |
24.06.05 | 15,575 | 545 | 867,222 | 0 | 0 | 0.00% | 0 |
24.06.04 | 15,920 | 345 | 86,937 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,015 | 95 | 96,499 | 0 | 0 | 0.00% | 0 |
24.05.31 | 15,850 | 165 | 84,057 | 0 | 0 | 0.00% | 0 |
24.05.30 | 16,185 | 335 | 484,744 | 0 | 0 | 0.00% | 0 |
24.05.29 | 16,515 | 330 | 654,490 | 0 | 0 | 0.00% | 0 |
24.05.28 | 16,280 | 235 | 99,025 | 0 | 0 | 0.00% | 0 |
24.05.27 | 15,760 | 520 | 1,355,373 | 0 | 0 | 0.00% | 0 |
24.05.24 | 15,240 | 520 | 97,584 | 0 | 0 | 0.00% | 0 |
24.05.23 | 15,090 | 150 | 79,858 | 0 | 0 | 0.00% | 0 |
24.05.22 | 15,110 | 20 | 49,064 | 0 | 0 | 0.00% | 0 |
24.05.21 | 15,355 | 245 | 650,483 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,765 | 590 | 105,634 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,830 | 65 | 83,422 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,350 | 480 | 899,471 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,370 | 20 | 1,454,657 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,400 | 30 | 100,707 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,525 | 125 | 100,837 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,310 | 215 | 109,412 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,165 | 145 | 1,057,850 | 0 | 0 | 0.00% | 0 |
24.05.07 | 13,525 | 640 | 1,734,076 | 0 | 0 | 0.00% | 0 |
24.05.03 | 13,820 | 295 | 40,589 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,085 | 265 | 99,022 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,070 | 15 | 90,290 | 0 | 0 | 0.00% | 0 |
24.04.29 | 13,780 | 380 | 48,435 | 0 | 0 | 0.00% | 0 |
24.04.26 | 13,405 | 375 | 40,729 | 0 | 0 | 0.00% | 0 |
24.04.25 | 13,820 | 415 | 39,889 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,495 | 325 | 782,121 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,340 | 155 | 107,807 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,410 | 70 | 31,839 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,485 | 75 | 60,370 | 0 | 0 | 0.00% | 0 |
24.04.18 | 12,625 | 860 | 57,205 | 0 | 0 | 0.00% | 0 |
24.04.17 | 12,710 | 85 | 90,614 | 0 | 0 | 0.00% | 0 |
24.04.16 | 13,615 | 905 | 1,920,687 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,455 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 13,270 | 185 | 106,116 | 0 | 0 | 0.00% | 0 |
24.04.11 | 13,245 | 25 | 55,644 | 0 | 0 | 0.00% | 0 |
24.04.09 | 12,965 | 280 | 338,647 | 0 | 0 | 0.00% | 0 |
24.04.08 | 12,960 | 5 | 35,837 | 0 | 0 | 0.00% | 0 |
24.04.05 | 12,835 | 125 | 74,538 | 0 | 0 | 0.00% | 0 |
24.04.04 | 12,360 | 475 | 48,005 | 0 | 0 | 0.00% | 0 |
24.04.03 | 12,550 | 190 | 27,605 | 0 | 0 | 0.00% | 0 |
24.04.02 | 12,745 | 195 | 64,693 | 0 | 0 | 0.00% | 0 |
24.04.01 | 12,580 | 165 | 23,610 | 0 | 0 | 0.00% | 0 |
24.03.29 | 12,650 | 70 | 25,911 | 0 | 0 | 0.00% | 0 |
24.03.28 | 12,670 | 20 | 23,129 | 0 | 0 | 0.00% | 0 |
24.03.27 | 12,460 | 210 | 42,950 | 0 | 0 | 0.00% | 0 |
24.03.26 | 12,345 | 115 | 53,471 | 0 | 0 | 0.00% | 0 |
24.03.25 | 12,470 | 125 | 16,519 | 0 | 0 | 0.00% | 0 |
24.03.22 | 12,415 | 55 | 18,354 | 0 | 0 | 0.00% | 0 |
24.03.21 | 12,105 | 310 | 91,269 | 0 | 0 | 0.00% | 0 |
24.03.20 | 12,085 | 20 | 11,304 | 0 | 0 | 0.00% | 0 |
24.03.19 | 12,305 | 220 | 356,791 | 0 | 0 | 0.00% | 0 |
24.03.18 | 11,995 | 310 | 12,051 | 0 | 0 | 0.00% | 0 |
24.03.15 | 12,140 | 145 | 58,418 | 0 | 0 | 0.00% | 0 |
24.03.14 | 11,800 | 340 | 1,050,499 | 0 | 0 | 0.00% | 0 |
24.03.13 | 11,410 | 390 | 999,196 | 0 | 0 | 0.00% | 0 |
24.03.12 | 11,465 | 55 | 36,982 | 0 | 0 | 0.00% | 0 |
24.03.11 | 11,305 | 160 | 3,743,810 | 0 | 0 | 0.00% | 0 |
24.03.08 | 11,210 | 95 | 29,154 | 0 | 0 | 0.00% | 0 |
24.03.07 | 11,380 | 170 | 219,760 | 0 | 0 | 0.00% | 0 |
24.03.06 | 11,220 | 160 | 2,392 | 0 | 0 | 0.00% | 0 |
24.03.05 | 11,195 | 25 | 12,099 | 0 | 0 | 0.00% | 0 |
24.03.04 | 10,980 | 215 | 5,864 | 0 | 0 | 0.00% | 0 |
24.02.29 | 11,055 | 75 | 5,466 | 0 | 0 | 0.00% | 0 |
24.02.28 | 10,930 | 125 | 930,528 | 0 | 0 | 0.00% | 0 |
24.02.27 | 11,210 | 280 | 11,492 | 0 | 0 | 0.00% | 0 |
24.02.26 | 11,030 | 180 | 4,243 | 0 | 0 | 0.00% | 0 |
24.02.23 | 11,035 | 5 | 41,263 | 0 | 0 | 0.00% | 0 |
24.02.22 | 11,005 | 30 | 17,762 | 0 | 0 | 0.00% | 0 |
24.02.21 | 11,150 | 145 | 1,294 | 0 | 0 | 0.00% | 0 |
24.02.20 | 11,105 | 45 | 3,887,325 | 0 | 0 | 0.00% | 0 |
24.02.19 | 10,890 | 215 | 323,965 | 0 | 0 | 0.00% | 0 |
24.02.16 | 10,730 | 160 | 869 | 0 | 0 | 0.00% | 0 |
24.02.15 | 10,650 | 80 | 214 | 0 | 0 | 0.00% | 0 |
24.02.14 | 10,685 | 35 | 1,359 | 0 | 0 | 0.00% | 0 |
24.02.13 | 10,535 | 150 | 3,203 | 0 | 0 | 0.00% | 0 |
24.02.08 | 10,585 | 50 | 6,041 | 0 | 0 | 0.00% | 0 |
24.02.07 | 10,470 | 115 | 49 | 0 | 0 | 0.00% | 0 |
24.02.06 | 10,585 | 115 | 35,842 | 0 | 0 | 0.00% | 0 |
24.02.05 | 10,650 | 65 | 1,763 | 0 | 0 | 0.00% | 0 |
24.02.02 | 10,450 | 200 | 891 | 0 | 0 | 0.00% | 0 |
24.02.01 | 10,480 | 30 | 1,401 | 0 | 0 | 0.00% | 0 |
24.01.31 | 10,315 | 165 | 156,404 | 0 | 0 | 0.00% | 0 |
24.01.30 | 10,460 | 145 | 354 | 0 | 0 | 0.00% | 0 |
24.01.29 | 10,485 | 25 | 42,457 | 0 | 0 | 0.00% | 0 |
24.01.26 | 10,390 | 95 | 21,187 | 0 | 0 | 0.00% | 0 |
24.01.25 | 10,245 | 145 | 1,048,840 | 0 | 0 | 0.00% | 0 |
24.01.24 | 10,255 | 10 | 33 | 0 | 0 | 0.00% | 0 |
24.01.23 | 10,215 | 40 | 8,321 | 0 | 0 | 0.00% | 0 |
24.01.22 | 10,205 | 10 | 534 | 0 | 0 | 0.00% | 0 |
24.01.19 | 10,200 | 5 | 5,249 | 0 | 0 | 0.00% | 0 |
24.01.18 | 10,055 | 145 | 44,226 | 0 | 0 | 0.00% | 0 |
24.01.17 | 10,380 | 325 | 3,757 | 0 | 0 | 0.00% | 0 |
24.01.16 | 10,445 | 65 | 18,484 | 0 | 0 | 0.00% | 0 |
24.01.15 | 10,440 | 5 | 114 | 0 | 0 | 0.00% | 0 |
24.01.12 | 10,430 | 10 | 8,798 | 0 | 0 | 0.00% | 0 |
24.01.11 | 10,480 | 50 | 2,041 | 0 | 0 | 0.00% | 0 |
24.01.10 | 10,490 | 10 | 2,225 | 0 | 0 | 0.00% | 0 |
24.01.09 | 10,495 | 5 | 799 | 0 | 0 | 0.00% | 0 |
24.01.08 | 10,445 | 50 | 1,209,107 | 0 | 0 | 0.00% | 0 |
24.01.05 | 10,450 | 5 | 130 | 0 | 0 | 0.00% | 0 |
24.01.04 | 10,490 | 40 | 218 | 0 | 0 | 0.00% | 0 |
24.01.03 | 10,655 | 165 | 629 | 0 | 0 | 0.00% | 0 |
24.01.02 | 10,725 | 70 | 1,067,686 | 0 | 0 | 0.00% | 0 |
23.12.28 | 10,545 | 180 | 992,706 | 0 | 0 | 0.00% | 0 |
23.12.27 | 10,390 | 155 | 980,142 | 0 | 0 | 0.00% | 0 |
23.12.26 | 10,470 | 80 | 432 | 0 | 0 | 0.00% | 0 |
23.12.22 | 10,495 | 25 | 2,230 | 0 | 0 | 0.00% | 0 |
23.12.21 | 10,600 | 105 | 2,061,511 | 0 | 0 | 0.00% | 0 |
23.12.20 | 10,365 | 235 | 3,392 | 0 | 0 | 0.00% | 0 |
23.12.19 | 10,480 | 115 | 1,624 | 0 | 0 | 0.00% | 0 |
23.12.18 | 10,445 | 35 | 1,799,866 | 0 | 0 | 0.00% | 0 |
23.12.15 | 10,210 | 235 | 1,374 | 0 | 0 | 0.00% | 0 |
23.12.14 | 9,970 | 240 | 596 | 0 | 0 | 0.00% | 0 |
23.12.13 | 10,140 | 170 | 4,829 | 0 | 0 | 0.00% | 0 |
23.12.12 | 10,015 | 125 | 5,911 | 0 | 0 | 0.00% | 0 |
23.12.11 | 9,995 | 20 | 2,516 | 0 | 0 | 0.00% | 0 |
23.12.08 | 10,045 | 50 | 568 | 0 | 0 | 0.00% | 0 |
23.12.07 | 10,075 | 30 | 1,079 | 0 | 0 | 0.00% | 0 |
23.12.06 | 10,120 | 45 | 247 | 0 | 0 | 0.00% | 0 |
23.12.05 | 10,180 | 60 | 253 | 0 | 0 | 0.00% | 0 |
23.12.04 | 10,170 | 10 | 1,598 | 0 | 0 | 0.00% | 0 |
23.12.01 | 10,170 | 0 | 163 | 0 | 0 | 0.00% | 0 |
23.11.30 | 10,165 | 5 | 8,220 | 0 | 0 | 0.00% | 0 |
23.11.29 | 10,180 | 15 | 685 | 0 | 0 | 0.00% | 0 |
23.11.28 | 10,135 | 45 | 4,597 | 0 | 0 | 0.00% | 0 |
23.11.27 | 10,175 | 40 | 562 | 0 | 0 | 0.00% | 0 |
23.11.24 | 10,115 | 60 | 5,352 | 0 | 0 | 0.00% | 0 |
23.11.23 | 10,000 | 115 | 47 | 0 | 0 | 0.00% | 0 |
23.11.22 | 9,935 | 65 | 3,356 | 0 | 0 | 0.00% | 0 |
23.11.21 | 9,870 | 65 | 140 | 0 | 0 | 0.00% | 0 |
23.11.20 | 9,715 | 155 | 10,113 | 0 | 0 | 0.00% | 0 |
23.11.17 | 9,840 | 125 | 5,232 | 0 | 0 | 0.00% | 0 |
23.11.16 | 9,670 | 170 | 7,571 | 0 | 0 | 0.00% | 0 |
23.11.15 | 9,450 | 220 | 5,462 | 0 | 0 | 0.00% | 0 |
23.11.14 | 9,320 | 130 | 2,444,823 | 0 | 0 | 0.00% | 0 |
23.11.13 | 9,455 | 135 | 2,086,904 | 0 | 0 | 0.00% | 0 |
23.11.10 | 9,550 | 95 | 593 | 0 | 0 | 0.00% | 0 |
23.11.09 | 9,585 | 35 | 3,966 | 0 | 0 | 0.00% | 0 |
23.11.08 | 9,680 | 95 | 6,362 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,705 | 25 | 4,094 | 0 | 0 | 0.00% | 0 |
23.11.06 | 9,380 | 325 | 5,200 | 0 | 0 | 0.00% | 0 |
23.11.03 | 9,310 | 70 | 1,046 | 0 | 0 | 0.00% | 0 |
23.11.02 | 9,205 | 105 | 151 | 0 | 0 | 0.00% | 0 |
23.11.01 | 9,150 | 55 | 698 | 0 | 0 | 0.00% | 0 |
23.10.31 | 9,380 | 230 | 1,812 | 0 | 0 | 0.00% | 0 |
23.10.30 | 9,405 | 25 | 57 | 0 | 0 | 0.00% | 0 |
23.10.27 | 9,525 | 120 | 4,742 | 0 | 0 | 0.00% | 0 |
23.10.26 | 9,890 | 365 | 1,026,382 | 0 | 0 | 0.00% | 0 |
23.10.25 | 9,845 | 45 | 3,442 | 0 | 0 | 0.00% | 0 |
23.10.24 | 9,645 | 200 | 2,046 | 0 | 0 | 0.00% | 0 |
23.10.23 | 9,845 | 200 | 704 | 0 | 0 | 0.00% | 0 |
23.10.20 | 9,895 | 50 | 1,085,344 | 0 | 0 | 0.00% | 0 |
23.10.19 | 10,395 | 500 | 29,463 | 0 | 0 | 0.00% | 0 |
23.10.18 | 10,440 | 45 | 1,014 | 0 | 0 | 0.00% | 0 |
23.10.17 | 10,315 | 125 | 37 | 0 | 0 | 0.00% | 0 |
23.10.16 | 10,445 | 130 | 165 | 0 | 0 | 0.00% | 0 |
23.10.13 | 10,590 | 145 | 390 | 0 | 0 | 0.00% | 0 |
23.10.12 | 10,530 | 60 | 588 | 0 | 0 | 0.00% | 0 |
23.10.11 | 10,230 | 300 | 3,282 | 0 | 0 | 0.00% | 0 |
23.10.10 | 10,295 | 65 | 2,752 | 0 | 0 | 0.00% | 0 |
23.10.06 | 10,350 | 55 | 3,353 | 0 | 0 | 0.00% | 0 |
23.10.05 | 10,435 | 85 | 1,566 | 0 | 0 | 0.00% | 0 |
23.10.04 | 10,985 | 550 | 5,220 | 0 | 0 | 0.00% | 0 |
23.09.27 | 10,875 | 110 | 966,420 | 0 | 0 | 0.00% | 0 |
23.09.26 | 11,055 | 180 | 3,121 | 0 | 0 | 0.00% | 0 |
23.09.25 | 11,310 | 255 | 6,143 | 0 | 0 | 0.00% | 0 |
23.09.22 | 11,330 | 20 | 1,502 | 0 | 0 | 0.00% | 0 |
23.09.21 | 11,470 | 140 | 2,573 | 0 | 0 | 0.00% | 0 |
23.09.20 | 11,665 | 195 | 850 | 0 | 0 | 0.00% | 0 |
23.09.19 | 11,480 | 185 | 1,540 | 0 | 0 | 0.00% | 0 |
23.09.18 | 11,325 | 155 | 5,036 | 0 | 0 | 0.00% | 0 |
23.09.15 | 11,210 | 115 | 24,859 | 0 | 0 | 0.00% | 0 |
23.09.14 | 11,115 | 95 | 61 | 0 | 0 | 0.00% | 0 |
23.09.13 | 11,205 | 90 | 226 | 0 | 0 | 0.00% | 0 |
23.09.12 | 11,340 | 135 | 12,941 | 0 | 0 | 0.00% | 0 |
23.09.11 | 11,080 | 260 | 659 | 0 | 0 | 0.00% | 0 |
23.09.08 | 11,045 | 35 | 821 | 0 | 0 | 0.00% | 0 |
23.09.07 | 11,255 | 210 | 852 | 0 | 0 | 0.00% | 0 |
23.09.06 | 11,435 | 180 | 43,589 | 0 | 0 | 0.00% | 0 |
23.09.05 | 11,440 | 5 | 683 | 0 | 0 | 0.00% | 0 |
23.09.04 | 11,420 | 20 | 890 | 0 | 0 | 0.00% | 0 |
23.09.01 | 11,805 | 385 | 2,123 | 0 | 0 | 0.00% | 0 |
23.08.31 | 11,805 | 0 | 1,078 | 0 | 0 | 0.00% | 0 |
23.08.30 | 11,790 | 15 | 864,575 | 0 | 0 | 0.00% | 0 |
23.08.29 | 11,690 | 100 | 861,668 | 0 | 0 | 0.00% | 0 |
23.08.28 | 11,475 | 215 | 768 | 0 | 0 | 0.00% | 0 |
23.08.25 | 11,655 | 180 | 466 | 0 | 0 | 0.00% | 0 |
23.08.24 | 11,480 | 175 | 2,609,212 | 0 | 0 | 0.00% | 0 |
23.08.23 | 11,525 | 45 | 71,197 | 0 | 0 | 0.00% | 0 |
23.08.22 | 11,400 | 125 | 344 | 0 | 0 | 0.00% | 0 |
23.08.21 | 11,375 | 25 | 100 | 0 | 0 | 0.00% | 0 |
23.08.18 | 11,560 | 185 | 731 | 0 | 0 | 0.00% | 0 |
23.08.17 | 11,840 | 280 | 717 | 0 | 0 | 0.00% | 0 |
23.08.16 | 11,950 | 110 | 625 | 0 | 0 | 0.00% | 0 |
23.08.14 | 11,995 | 45 | 1,640 | 0 | 0 | 0.00% | 0 |
23.08.11 | 11,805 | 190 | 633 | 0 | 0 | 0.00% | 0 |
23.08.10 | 12,165 | 360 | 1,386 | 0 | 0 | 0.00% | 0 |
23.08.09 | 11,985 | 180 | 8,954 | 0 | 0 | 0.00% | 0 |
23.08.08 | 11,780 | 205 | 1,465 | 0 | 0 | 0.00% | 0 |
23.08.07 | 11,925 | 145 | 4,375 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,965 | 40 | 1,231 | 0 | 0 | 0.00% | 0 |
23.08.03 | 12,230 | 265 | 3,290 | 0 | 0 | 0.00% | 0 |
23.08.02 | 12,200 | 30 | 176,390 | 0 | 0 | 0.00% | 0 |
23.08.01 | 12,435 | 235 | 10,400 | 0 | 0 | 0.00% | 0 |
23.07.31 | 12,045 | 390 | 5,127 | 0 | 0 | 0.00% | 0 |
23.07.28 | 11,835 | 210 | 1,416 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,020 | 185 | 2,313 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,935 | 915 | 30,457 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,910 | 1,025 | 65,927 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,770 | 140 | 52,024 | 0 | 0 | 0.00% | 0 |
23.07.21 | 11,975 | 205 | 282 | 0 | 0 | 0.00% | 0 |
23.07.20 | 11,790 | 185 | 637 | 0 | 0 | 0.00% | 0 |
23.07.19 | 11,745 | 45 | 1,333 | 0 | 0 | 0.00% | 0 |
23.07.18 | 11,860 | 115 | 62,864 | 0 | 0 | 0.00% | 0 |
23.07.17 | 12,030 | 170 | 561 | 0 | 0 | 0.00% | 0 |
23.07.14 | 12,340 | 310 | 23,486 | 0 | 0 | 0.00% | 0 |
23.07.13 | 12,320 | 20 | 1,073 | 0 | 0 | 0.00% | 0 |
23.07.12 | 12,305 | 15 | 2,037 | 0 | 0 | 0.00% | 0 |
23.07.11 | 11,815 | 490 | 4,326 | 0 | 0 | 0.00% | 0 |
23.07.10 | 11,690 | 125 | 1,197 | 0 | 0 | 0.00% | 0 |
23.07.07 | 11,660 | 30 | 439 | 0 | 0 | 0.00% | 0 |
23.07.06 | 11,835 | 175 | 508 | 0 | 0 | 0.00% | 0 |
23.07.05 | 11,850 | 15 | 2,058 | 0 | 0 | 0.00% | 0 |
23.07.04 | 11,810 | 40 | 401 | 0 | 0 | 0.00% | 0 |
23.07.03 | 11,790 | 20 | 1,438 | 0 | 0 | 0.00% | 0 |
23.06.30 | 11,465 | 325 | 3,787 | 0 | 0 | 0.00% | 0 |
23.06.29 | 11,495 | 30 | 1,722 | 0 | 0 | 0.00% | 0 |
23.06.28 | 11,495 | 0 | 42,716 | 0 | 0 | 0.00% | 0 |
23.06.27 | 11,255 | 240 | 670 | 0 | 0 | 0.00% | 0 |
23.06.26 | 11,195 | 60 | 92 | 0 | 0 | 0.00% | 0 |
23.06.23 | 11,370 | 175 | 20,421 | 0 | 0 | 0.00% | 0 |
23.06.22 | 11,420 | 50 | 71,425 | 0 | 0 | 0.00% | 0 |
23.06.21 | 11,550 | 130 | 472 | 0 | 0 | 0.00% | 0 |
23.06.20 | 11,615 | 65 | 41,506 | 0 | 0 | 0.00% | 0 |
23.06.19 | 11,445 | 170 | 41,172 | 0 | 0 | 0.00% | 0 |
23.06.16 | 11,025 | 420 | 2,402 | 0 | 0 | 0.00% | 0 |
23.06.15 | 11,095 | 70 | 52,720 | 0 | 0 | 0.00% | 0 |
23.06.14 | 11,195 | 100 | 874 | 0 | 0 | 0.00% | 0 |
23.06.13 | 11,020 | 175 | 972 | 0 | 0 | 0.00% | 0 |
23.06.12 | 11,235 | 215 | 56 | 0 | 0 | 0.00% | 0 |
23.06.09 | 11,110 | 125 | 2,105 | 0 | 0 | 0.00% | 0 |
23.06.08 | 10,980 | 130 | 5,882 | 0 | 0 | 0.00% | 0 |
23.06.07 | 10,975 | 5 | 2,511 | 0 | 0 | 0.00% | 0 |
23.06.05 | 10,565 | 410 | 100,391 | 0 | 0 | 0.00% | 0 |
23.06.02 | 10,305 | 260 | 45,021 | 0 | 0 | 0.00% | 0 |
23.06.01 | 10,270 | 35 | 2 | 0 | 0 | 0.00% | 0 |
23.05.31 | 10,225 | 45 | 10 | 0 | 0 | 0.00% | 0 |
23.05.30 | 10,255 | 30 | 10 | 0 | 0 | 0.00% | 0 |
23.05.26 | 10,390 | 135 | 549 | 0 | 0 | 0.00% | 0 |
23.05.25 | 10,485 | 95 | 30 | 0 | 0 | 0.00% | 0 |
23.05.24 | 10,415 | 70 | 15,050 | 0 | 0 | 0.00% | 0 |
23.05.23 | 10,325 | 90 | 40,260 | 0 | 0 | 0.00% | 0 |
23.05.22 | 10,130 | 195 | 404 | 0 | 0 | 0.00% | 0 |
23.05.19 | 10,145 | 15 | 21,083 | 0 | 0 | 0.00% | 0 |
23.05.18 | 10,055 | 90 | 1 | 0 | 0 | 0.00% | 0 |
23.05.17 | 10,255 | 200 | 15,566 | 0 | 0 | 0.00% | 0 |
23.05.16 | 10,230 | 25 | 100,016 | 0 | 0 | 0.00% | 0 |
23.05.15 | 10,235 | 5 | 6 | 0 | 0 | 0.00% | 0 |
23.05.12 | 10,390 | 155 | 13 | 0 | 0 | 0.00% | 0 |
23.05.10 | 10,365 | 60 | 827 | 0 | 0 | 0.00% | 0 |
23.05.09 | 10,315 | 50 | 208 | 0 | 0 | 0.00% | 0 |
23.05.08 | 10,425 | 110 | 5,017 | 0 | 0 | 0.00% | 0 |
23.05.04 | 10,320 | 105 | 93 | 0 | 0 | 0.00% | 0 |
23.05.03 | 10,395 | 75 | 135 | 0 | 0 | 0.00% | 0 |
23.05.02 | 10,295 | 100 | 202 | 0 | 0 | 0.00% | 0 |
23.04.28 | 10,410 | 115 | 106 | 0 | 0 | 0.00% | 0 |
23.04.27 | 10,280 | 130 | 102 | 0 | 0 | 0.00% | 0 |
23.04.26 | 10,480 | 200 | 142 | 0 | 0 | 0.00% | 0 |
23.04.25 | 10,420 | 60 | 55,413 | 0 | 0 | 0.00% | 0 |
23.04.24 | 10,490 | 70 | 20 | 0 | 0 | 0.00% | 0 |
23.04.21 | 10,455 | 35 | 3 | 0 | 0 | 0.00% | 0 |
23.04.20 | 10,565 | 110 | 248 | 0 | 0 | 0.00% | 0 |
23.04.19 | 10,580 | 15 | 721 | 0 | 0 | 0.00% | 0 |
23.04.18 | 0 | 50 | 59,760 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
디지틀조선(033130) 소폭 상승세 +4.16%
-
4
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
5
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
6
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
7
[포토] 서울머니쇼 플러스 찾은 관람객들
-
8
피엔티엠에스, 41억원 규모 공급계약(Stacking M/C 제작) 체결
-
9
대성산업(128820) 소폭 상승세 +3.08%, 3거래일 연속 상승
-
10
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등