() I 코스피 ETN 11.21 15:32
11,265 | 전일 | 11,115 | 고가 | 11,340 | 상한가 | 0 |
거래량 (주) |
632 |
150 1.35% | 시가 | 11,340 | 저가 | 11,230 | 하한가 | 0 |
거래대금 (백만) |
7 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 11,115 | 150 | 632 | 0 | 0 | 0.00% | 1,000,000 |
24.11.20 | 11,270 | 155 | 485 | 0 | 0 | 0.00% | 1,000,000 |
24.11.19 | 10,985 | 285 | 1,467 | 0 | 0 | 0.00% | 1,000,000 |
24.11.18 | 10,790 | 195 | 2,786 | 0 | 0 | 0.00% | 1,000,000 |
24.11.15 | 11,160 | 370 | 2,267 | 0 | 0 | 0.00% | 1,000,000 |
24.11.14 | 11,180 | 5 | 157 | 0 | 0 | 0.00% | 1,000,000 |
24.11.13 | 11,600 | 420 | 2,921 | 0 | 0 | 0.00% | 1,000,000 |
24.11.12 | 11,655 | 55 | 2,312 | 0 | 0 | 0.00% | 1,000,000 |
24.11.11 | 11,570 | 85 | 2,576 | 0 | 0 | 0.00% | 1,000,000 |
24.11.08 | 11,515 | 55 | 1,541 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 11,065 | 450 | 4,449 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 11,210 | 145 | 952 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,280 | 70 | 525 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,140 | 140 | 1,901 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,025 | 115 | 2,025 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,050 | 25 | 851 | 0 | 0 | 0.00% | 0 |
24.10.30 | 10,930 | 120 | 1,556 | 0 | 0 | 0.00% | 0 |
24.10.29 | 11,085 | 155 | 948 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,440 | 355 | 3,742 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,470 | 30 | 2,347 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,290 | 180 | 2,741 | 0 | 0 | 0.00% | 0 |
24.10.23 | 10,975 | 315 | 2,052 | 0 | 0 | 0.00% | 0 |
24.10.22 | 10,975 | 0 | 1,038 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,400 | 425 | 3,211 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,070 | 330 | 4,702 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,160 | 90 | 550 | 0 | 0 | 0.00% | 0 |
24.10.16 | 11,160 | 0 | 1,511 | 0 | 0 | 0.00% | 0 |
24.10.15 | 11,670 | 510 | 6,398 | 0 | 0 | 0.00% | 0 |
24.10.14 | 11,960 | 290 | 4,710 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,175 | 215 | 3,987 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,005 | 170 | 3,403 | 0 | 0 | 0.00% | 0 |
24.10.08 | 11,975 | 30 | 1,602 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,315 | 340 | 2,653 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,455 | 140 | 6,764 | 0 | 0 | 0.00% | 0 |
24.10.02 | 11,830 | 625 | 13,357 | 0 | 0 | 0.00% | 0 |
24.09.30 | 11,670 | 160 | 3,722 | 0 | 0 | 0.00% | 0 |
24.09.27 | 11,880 | 210 | 5,305 | 0 | 0 | 0.00% | 0 |
24.09.26 | 11,505 | 375 | 17,273 | 0 | 0 | 0.00% | 0 |
24.09.25 | 11,610 | 105 | 4,664 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,270 | 340 | 7,080 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,295 | 25 | 3,128 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,360 | 65 | 2,556 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,455 | 95 | 2,980 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,340 | 115 | 1,807 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,325 | 15 | 578 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,250 | 75 | 1,060 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,150 | 100 | 4,001 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,435 | 285 | 2,695 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,485 | 50 | 8,419 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,180 | 305 | 2,243 | 0 | 0 | 0.00% | 0 |
24.09.04 | 10,840 | 340 | 11,014 | 0 | 0 | 0.00% | 0 |
24.09.03 | 10,745 | 95 | 5,724 | 0 | 0 | 0.00% | 0 |
24.09.02 | 10,750 | 5 | 2,041 | 0 | 0 | 0.00% | 0 |
24.08.30 | 10,460 | 290 | 4,230 | 0 | 0 | 0.00% | 0 |
24.08.29 | 10,320 | 140 | 1,514 | 0 | 0 | 0.00% | 0 |
24.08.28 | 10,160 | 160 | 7,306 | 0 | 0 | 0.00% | 0 |
24.08.27 | 10,055 | 105 | 1,124 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,295 | 240 | 10,804 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,540 | 245 | 2,163 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,695 | 155 | 1,169 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,570 | 125 | 2,334 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,475 | 95 | 2,561 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,355 | 120 | 2,564 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,460 | 105 | 6,972 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,625 | 165 | 14,461 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,720 | 95 | 4,598 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,015 | 295 | 7,698 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,175 | 160 | 1,090 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,190 | 15 | 1,803 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,200 | 10 | 3,327 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,130 | 70 | 2,394 | 0 | 0 | 0.00% | 0 |
24.08.05 | 11,135 | 5 | 11,755 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,940 | 195 | 6,413 | 0 | 0 | 0.00% | 0 |
24.08.01 | 11,140 | 200 | 4,479 | 0 | 0 | 0.00% | 0 |
24.07.31 | 11,320 | 180 | 4,910 | 0 | 0 | 0.00% | 0 |
24.07.30 | 11,255 | 65 | 1,570 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,030 | 775 | 20,216 | 0 | 0 | 0.00% | 0 |
24.07.26 | 11,935 | 95 | 3,145 | 0 | 0 | 0.00% | 0 |
24.07.25 | 11,905 | 30 | 9,124 | 0 | 0 | 0.00% | 0 |
24.07.24 | 11,925 | 20 | 4,120 | 0 | 0 | 0.00% | 0 |
24.07.23 | 11,745 | 180 | 6,291 | 0 | 0 | 0.00% | 0 |
24.07.22 | 11,470 | 275 | 6,310 | 0 | 0 | 0.00% | 0 |
24.07.19 | 11,515 | 45 | 1,362 | 0 | 0 | 0.00% | 0 |
24.07.18 | 11,525 | 10 | 2,834 | 0 | 0 | 0.00% | 0 |
24.07.17 | 11,390 | 135 | 8,781 | 0 | 0 | 0.00% | 0 |
24.07.16 | 11,715 | 325 | 4,847 | 0 | 0 | 0.00% | 0 |
24.07.15 | 12,170 | 455 | 13,499 | 0 | 0 | 0.00% | 0 |
24.07.12 | 12,065 | 105 | 1,365 | 0 | 0 | 0.00% | 0 |
24.07.11 | 12,100 | 35 | 4,204 | 0 | 0 | 0.00% | 0 |
24.07.10 | 12,285 | 185 | 3,112 | 0 | 0 | 0.00% | 0 |
24.07.09 | 12,850 | 565 | 15,544 | 0 | 0 | 0.00% | 0 |
24.07.08 | 12,930 | 80 | 5,442 | 0 | 0 | 0.00% | 0 |
24.07.05 | 12,930 | 0 | 360 | 0 | 0 | 0.00% | 0 |
24.07.04 | 12,960 | 30 | 882 | 0 | 0 | 0.00% | 0 |
24.07.03 | 12,945 | 15 | 4,261 | 0 | 0 | 0.00% | 0 |
24.07.02 | 12,780 | 165 | 4,821 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,190 | 410 | 4,253 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,005 | 185 | 2,105 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,320 | 315 | 15,589 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,520 | 200 | 2,353 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,575 | 55 | 2,925 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,845 | 270 | 8,383 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,270 | 425 | 5,003 | 0 | 0 | 0.00% | 0 |
24.06.20 | 14,485 | 215 | 7,467 | 0 | 0 | 0.00% | 0 |
24.06.19 | 14,430 | 55 | 634 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,565 | 135 | 1,915 | 0 | 0 | 0.00% | 0 |
24.06.17 | 15,220 | 655 | 6,793 | 0 | 0 | 0.00% | 0 |
24.06.14 | 15,045 | 175 | 12,117 | 0 | 0 | 0.00% | 0 |
24.06.13 | 15,195 | 150 | 6,744 | 0 | 0 | 0.00% | 0 |
24.06.12 | 15,160 | 35 | 17,822 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,240 | 80 | 4,826 | 0 | 0 | 0.00% | 0 |
24.06.10 | 15,525 | 285 | 19,780 | 0 | 0 | 0.00% | 0 |
24.06.07 | 15,600 | 75 | 18,696 | 0 | 0 | 0.00% | 0 |
24.06.05 | 15,815 | 215 | 2,123 | 0 | 0 | 0.00% | 0 |
24.06.04 | 16,055 | 240 | 1,628 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,485 | 430 | 4,162 | 0 | 0 | 0.00% | 0 |
24.05.31 | 16,515 | 30 | 2,606 | 0 | 0 | 0.00% | 0 |
24.05.30 | 16,950 | 435 | 1,556 | 0 | 0 | 0.00% | 0 |
24.05.29 | 17,655 | 705 | 4,903 | 0 | 0 | 0.00% | 0 |
24.05.28 | 17,355 | 300 | 3,240 | 0 | 0 | 0.00% | 0 |
24.05.27 | 17,195 | 160 | 1,859 | 0 | 0 | 0.00% | 0 |
24.05.24 | 16,765 | 430 | 5,561 | 0 | 0 | 0.00% | 0 |
24.05.23 | 17,165 | 400 | 2,093 | 0 | 0 | 0.00% | 0 |
24.05.22 | 16,640 | 525 | 7,952 | 0 | 0 | 0.00% | 0 |
24.05.21 | 16,190 | 450 | 12,009 | 0 | 0 | 0.00% | 0 |
24.05.20 | 16,490 | 300 | 10,450 | 0 | 0 | 0.00% | 0 |
24.05.17 | 16,310 | 180 | 17,220 | 0 | 0 | 0.00% | 0 |
24.05.16 | 17,085 | 775 | 10,160 | 0 | 0 | 0.00% | 0 |
24.05.14 | 16,225 | 860 | 2,896 | 0 | 0 | 0.00% | 0 |
24.05.13 | 15,935 | 290 | 3,922 | 0 | 0 | 0.00% | 0 |
24.05.10 | 16,035 | 100 | 8,016 | 0 | 0 | 0.00% | 0 |
24.05.09 | 16,420 | 385 | 825 | 0 | 0 | 0.00% | 0 |
24.05.08 | 16,595 | 175 | 7,437 | 0 | 0 | 0.00% | 0 |
24.05.07 | 15,605 | 990 | 9,368 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,950 | 655 | 3,345 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,805 | 145 | 280 | 0 | 0 | 0.00% | 0 |
24.04.30 | 15,240 | 435 | 3,973 | 0 | 0 | 0.00% | 0 |
24.04.29 | 15,105 | 135 | 375 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,855 | 250 | 1,868 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,800 | 55 | 1,239 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,690 | 110 | 1,465 | 0 | 0 | 0.00% | 0 |
24.04.23 | 13,970 | 720 | 4,231 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,910 | 60 | 911 | 0 | 0 | 0.00% | 0 |
24.04.19 | 13,805 | 105 | 3,208 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,875 | 70 | 1,635 | 0 | 0 | 0.00% | 0 |
24.04.17 | 14,135 | 260 | 914 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,215 | 80 | 1,085 | 0 | 0 | 0.00% | 0 |
24.04.15 | 13,910 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,240 | 330 | 793 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,355 | 115 | 173 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,430 | 75 | 731 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,260 | 170 | 481 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,380 | 120 | 260 | 0 | 0 | 0.00% | 0 |
24.04.04 | 13,910 | 470 | 1,763 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,315 | 405 | 2,219 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,620 | 305 | 168 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,710 | 90 | 118 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,140 | 570 | 377 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,140 | 0 | 15,154 | 0 | 0 | 0.00% | 0 |
24.03.27 | 14,570 | 430 | 506 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,580 | 10 | 270 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,470 | 110 | 2,748 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,875 | 405 | 350 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,390 | 485 | 3,021 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,245 | 145 | 966 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,290 | 45 | 1,630 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,255 | 35 | 15,081 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,465 | 210 | 17,221 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,595 | 130 | 2,393 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,445 | 150 | 7,466 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,210 | 235 | 2,631 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,050 | 160 | 14,037 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,605 | 445 | 465 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,680 | 75 | 769 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,005 | 325 | 1,285 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,905 | 100 | 448 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,020 | 115 | 1,064 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,985 | 35 | 574 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,005 | 20 | 72 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,560 | 445 | 1,629 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,965 | 405 | 823 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,045 | 80 | 200 | 0 | 0 | 0.00% | 0 |
24.02.22 | 14,450 | 405 | 3,979 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,205 | 245 | 929 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,170 | 35 | 3,063 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,040 | 130 | 395 | 0 | 0 | 0.00% | 0 |
24.02.16 | 14,435 | 395 | 3,507 | 0 | 0 | 0.00% | 0 |
24.02.15 | 15,010 | 575 | 6,333 | 0 | 0 | 0.00% | 0 |
24.02.14 | 14,955 | 55 | 631 | 0 | 0 | 0.00% | 0 |
24.02.13 | 15,245 | 290 | 2,555 | 0 | 0 | 0.00% | 0 |
24.02.08 | 15,225 | 20 | 1,153 | 0 | 0 | 0.00% | 0 |
24.02.07 | 15,495 | 270 | 413 | 0 | 0 | 0.00% | 0 |
24.02.06 | 15,450 | 45 | 1,450 | 0 | 0 | 0.00% | 0 |
24.02.05 | 15,770 | 320 | 1,175 | 0 | 0 | 0.00% | 0 |
24.02.02 | 15,725 | 45 | 4,220 | 0 | 0 | 0.00% | 0 |
24.02.01 | 15,875 | 150 | 4,301 | 0 | 0 | 0.00% | 0 |
24.01.31 | 15,300 | 575 | 3,483 | 0 | 0 | 0.00% | 0 |
24.01.30 | 15,730 | 430 | 1,902 | 0 | 0 | 0.00% | 0 |
24.01.29 | 16,225 | 495 | 1,898 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,470 | 245 | 259 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,010 | 460 | 196 | 0 | 0 | 0.00% | 0 |
24.01.24 | 15,790 | 220 | 2,103 | 0 | 0 | 0.00% | 0 |
24.01.23 | 15,705 | 85 | 174 | 0 | 0 | 0.00% | 0 |
24.01.22 | 15,640 | 65 | 145 | 0 | 0 | 0.00% | 0 |
24.01.19 | 15,345 | 295 | 693 | 0 | 0 | 0.00% | 0 |
24.01.18 | 15,555 | 210 | 997 | 0 | 0 | 0.00% | 0 |
24.01.17 | 15,990 | 435 | 3,127 | 0 | 0 | 0.00% | 0 |
24.01.16 | 15,985 | 5 | 164 | 0 | 0 | 0.00% | 0 |
24.01.15 | 16,390 | 405 | 171 | 0 | 0 | 0.00% | 0 |
24.01.12 | 16,690 | 300 | 2,830 | 0 | 0 | 0.00% | 0 |
24.01.11 | 16,520 | 170 | 539 | 0 | 0 | 0.00% | 0 |
24.01.10 | 16,310 | 210 | 276 | 0 | 0 | 0.00% | 0 |
24.01.09 | 16,710 | 400 | 483 | 0 | 0 | 0.00% | 0 |
24.01.08 | 17,020 | 310 | 154 | 0 | 0 | 0.00% | 0 |
24.01.05 | 16,895 | 125 | 124 | 0 | 0 | 0.00% | 0 |
24.01.04 | 16,935 | 40 | 158 | 0 | 0 | 0.00% | 0 |
24.01.03 | 17,785 | 850 | 7,577 | 0 | 0 | 0.00% | 0 |
24.01.02 | 17,975 | 190 | 564 | 0 | 0 | 0.00% | 0 |
23.12.28 | 18,110 | 135 | 149 | 0 | 0 | 0.00% | 0 |
23.12.27 | 17,400 | 710 | 778 | 0 | 0 | 0.00% | 0 |
23.12.26 | 17,475 | 75 | 490 | 0 | 0 | 0.00% | 0 |
23.12.22 | 17,575 | 100 | 5,971 | 0 | 0 | 0.00% | 0 |
23.12.21 | 17,930 | 355 | 1,475 | 0 | 0 | 0.00% | 0 |
23.12.20 | 18,005 | 75 | 226 | 0 | 0 | 0.00% | 0 |
23.12.19 | 18,040 | 35 | 344 | 0 | 0 | 0.00% | 0 |
23.12.18 | 18,015 | 25 | 5,901 | 0 | 0 | 0.00% | 0 |
23.12.15 | 18,005 | 10 | 509 | 0 | 0 | 0.00% | 0 |
23.12.14 | 18,475 | 470 | 287 | 0 | 0 | 0.00% | 0 |
23.12.13 | 18,300 | 175 | 194 | 0 | 0 | 0.00% | 0 |
23.12.12 | 18,425 | 125 | 54 | 0 | 0 | 0.00% | 0 |
23.12.11 | 18,760 | 335 | 782 | 0 | 0 | 0.00% | 0 |
23.12.08 | 18,295 | 465 | 1,136 | 0 | 0 | 0.00% | 0 |
23.12.07 | 18,525 | 230 | 306 | 0 | 0 | 0.00% | 0 |
23.12.06 | 18,310 | 215 | 741 | 0 | 0 | 0.00% | 0 |
23.12.05 | 17,965 | 345 | 250 | 0 | 0 | 0.00% | 0 |
23.12.04 | 17,995 | 30 | 829 | 0 | 0 | 0.00% | 0 |
23.12.01 | 18,025 | 30 | 160 | 0 | 0 | 0.00% | 0 |
23.11.30 | 17,675 | 350 | 395 | 0 | 0 | 0.00% | 0 |
23.11.29 | 17,405 | 270 | 1,470 | 0 | 0 | 0.00% | 0 |
23.11.28 | 17,805 | 400 | 5,592 | 0 | 0 | 0.00% | 0 |
23.11.27 | 18,180 | 375 | 1,847 | 0 | 0 | 0.00% | 0 |
23.11.24 | 18,390 | 210 | 104 | 0 | 0 | 0.00% | 0 |
23.11.23 | 18,540 | 150 | 2 | 0 | 0 | 0.00% | 0 |
23.11.22 | 18,340 | 200 | 814 | 0 | 0 | 0.00% | 0 |
23.11.21 | 18,080 | 260 | 1,965 | 0 | 0 | 0.00% | 0 |
23.11.20 | 18,320 | 240 | 998 | 0 | 0 | 0.00% | 0 |
23.11.17 | 18,710 | 390 | 667 | 0 | 0 | 0.00% | 0 |
23.11.16 | 18,990 | 280 | 14 | 0 | 0 | 0.00% | 0 |
23.11.15 | 18,910 | 80 | 392 | 0 | 0 | 0.00% | 0 |
23.11.14 | 18,170 | 740 | 6,850 | 0 | 0 | 0.00% | 0 |
23.11.13 | 18,395 | 225 | 5,974 | 0 | 0 | 0.00% | 0 |
23.11.10 | 18,980 | 585 | 5,967 | 0 | 0 | 0.00% | 0 |
23.11.09 | 18,660 | 320 | 732 | 0 | 0 | 0.00% | 0 |
23.11.08 | 18,650 | 10 | 710 | 0 | 0 | 0.00% | 0 |
23.11.07 | 18,735 | 85 | 926 | 0 | 0 | 0.00% | 0 |
23.11.06 | 18,095 | 640 | 6,081 | 0 | 0 | 0.00% | 0 |
23.11.03 | 18,155 | 60 | 5,090 | 0 | 0 | 0.00% | 0 |
23.11.02 | 17,920 | 235 | 1,373 | 0 | 0 | 0.00% | 0 |
23.11.01 | 17,935 | 15 | 1,129 | 0 | 0 | 0.00% | 0 |
23.10.31 | 18,465 | 530 | 2,372 | 0 | 0 | 0.00% | 0 |
23.10.30 | 18,300 | 165 | 1,588 | 0 | 0 | 0.00% | 0 |
23.10.27 | 18,145 | 155 | 1,245 | 0 | 0 | 0.00% | 0 |
23.10.26 | 18,540 | 395 | 3,306 | 0 | 0 | 0.00% | 0 |
23.10.25 | 18,535 | 5 | 2,464 | 0 | 0 | 0.00% | 0 |
23.10.24 | 18,990 | 455 | 449 | 0 | 0 | 0.00% | 0 |
23.10.23 | 19,455 | 465 | 1,619 | 0 | 0 | 0.00% | 0 |
23.10.20 | 18,965 | 490 | 2,541 | 0 | 0 | 0.00% | 0 |
23.10.19 | 18,920 | 45 | 1,633 | 0 | 0 | 0.00% | 0 |
23.10.18 | 18,545 | 375 | 284 | 0 | 0 | 0.00% | 0 |
23.10.17 | 18,855 | 310 | 137 | 0 | 0 | 0.00% | 0 |
23.10.16 | 18,655 | 200 | 409 | 0 | 0 | 0.00% | 0 |
23.10.13 | 18,000 | 655 | 7,188 | 0 | 0 | 0.00% | 0 |
23.10.12 | 18,090 | 90 | 8,798 | 0 | 0 | 0.00% | 0 |
23.10.11 | 18,105 | 15 | 204 | 0 | 0 | 0.00% | 0 |
23.10.10 | 18,735 | 630 | 6,060 | 0 | 0 | 0.00% | 0 |
23.10.06 | 18,170 | 565 | 1,265 | 0 | 0 | 0.00% | 0 |
23.10.05 | 18,475 | 305 | 444 | 0 | 0 | 0.00% | 0 |
23.10.04 | 19,055 | 580 | 4,475 | 0 | 0 | 0.00% | 0 |
23.09.27 | 18,930 | 125 | 559 | 0 | 0 | 0.00% | 0 |
23.09.26 | 18,460 | 470 | 10,334 | 0 | 0 | 0.00% | 0 |
23.09.25 | 18,645 | 185 | 4,682 | 0 | 0 | 0.00% | 0 |
23.09.22 | 19,030 | 385 | 3,188 | 0 | 0 | 0.00% | 0 |
23.09.21 | 19,150 | 120 | 424 | 0 | 0 | 0.00% | 0 |
23.09.20 | 18,730 | 420 | 5,694 | 0 | 0 | 0.00% | 0 |
23.09.19 | 19,555 | 825 | 15,602 | 0 | 0 | 0.00% | 0 |
23.09.18 | 19,930 | 375 | 3,625 | 0 | 0 | 0.00% | 0 |
23.09.15 | 19,725 | 205 | 686 | 0 | 0 | 0.00% | 0 |
23.09.14 | 19,310 | 415 | 1,076 | 0 | 0 | 0.00% | 0 |
23.09.13 | 19,725 | 415 | 1,431 | 0 | 0 | 0.00% | 0 |
23.09.12 | 19,895 | 170 | 807 | 0 | 0 | 0.00% | 0 |
23.09.11 | 19,965 | 70 | 242 | 0 | 0 | 0.00% | 0 |
23.09.08 | 20,310 | 345 | 1,425 | 0 | 0 | 0.00% | 0 |
23.09.07 | 20,115 | 195 | 759 | 0 | 0 | 0.00% | 0 |
23.09.06 | 19,825 | 290 | 2,502 | 0 | 0 | 0.00% | 0 |
23.09.05 | 20,025 | 200 | 2,507 | 0 | 0 | 0.00% | 0 |
23.09.04 | 20,070 | 45 | 802 | 0 | 0 | 0.00% | 0 |
23.09.01 | 20,115 | 45 | 1,604 | 0 | 0 | 0.00% | 0 |
23.08.31 | 20,380 | 265 | 542 | 0 | 0 | 0.00% | 0 |
23.08.30 | 20,920 | 540 | 1,747 | 0 | 0 | 0.00% | 0 |
23.08.29 | 21,030 | 110 | 708 | 0 | 0 | 0.00% | 0 |
23.08.28 | 20,880 | 150 | 6,105 | 0 | 0 | 0.00% | 0 |
23.08.25 | 20,740 | 140 | 1,338 | 0 | 0 | 0.00% | 0 |
23.08.24 | 20,130 | 610 | 13,952 | 0 | 0 | 0.00% | 0 |
23.08.23 | 20,230 | 100 | 566 | 0 | 0 | 0.00% | 0 |
23.08.22 | 20,940 | 710 | 31,022 | 0 | 0 | 0.00% | 0 |
23.08.21 | 20,225 | 715 | 17,144 | 0 | 0 | 0.00% | 0 |
23.08.18 | 19,795 | 430 | 2,555 | 0 | 0 | 0.00% | 0 |
23.08.17 | 19,685 | 110 | 3,166 | 0 | 0 | 0.00% | 0 |
23.08.16 | 20,150 | 465 | 3,767 | 0 | 0 | 0.00% | 0 |
23.08.14 | 20,765 | 615 | 7,342 | 0 | 0 | 0.00% | 0 |
23.08.11 | 20,800 | 35 | 3,048 | 0 | 0 | 0.00% | 0 |
23.08.10 | 21,135 | 335 | 4,508 | 0 | 0 | 0.00% | 0 |
23.08.09 | 20,420 | 715 | 6,044 | 0 | 0 | 0.00% | 0 |
23.08.08 | 20,750 | 330 | 5,426 | 0 | 0 | 0.00% | 0 |
23.08.07 | 21,025 | 275 | 4,335 | 0 | 0 | 0.00% | 0 |
23.08.04 | 20,900 | 125 | 1,990 | 0 | 0 | 0.00% | 0 |
23.08.03 | 22,880 | 1,980 | 7,320 | 0 | 0 | 0.00% | 0 |
23.08.02 | 22,250 | 630 | 4,988 | 0 | 0 | 0.00% | 0 |
23.08.01 | 23,125 | 875 | 2,116 | 0 | 0 | 0.00% | 0 |
23.07.31 | 24,495 | 1,370 | 2,514 | 0 | 0 | 0.00% | 0 |
23.07.28 | 25,675 | 1,180 | 3,055 | 0 | 0 | 0.00% | 0 |
23.07.27 | 26,325 | 650 | 2,742 | 0 | 0 | 0.00% | 0 |
23.07.26 | 26,660 | 335 | 3,577 | 0 | 0 | 0.00% | 0 |
23.07.25 | 25,050 | 1,610 | 5,002 | 0 | 0 | 0.00% | 0 |
23.07.24 | 24,755 | 295 | 5,429 | 0 | 0 | 0.00% | 0 |
23.07.21 | 25,750 | 995 | 2,629 | 0 | 0 | 0.00% | 0 |
23.07.20 | 24,550 | 1,200 | 12,812 | 0 | 0 | 0.00% | 0 |
23.07.19 | 22,530 | 2,020 | 7,083 | 0 | 0 | 0.00% | 0 |
23.07.18 | 23,270 | 740 | 1,009 | 0 | 0 | 0.00% | 0 |
23.07.17 | 22,110 | 1,160 | 11,872 | 0 | 0 | 0.00% | 0 |
23.07.14 | 20,935 | 1,175 | 6,878 | 0 | 0 | 0.00% | 0 |
23.07.13 | 22,550 | 1,615 | 1,624 | 0 | 0 | 0.00% | 0 |
23.07.12 | 22,105 | 445 | 3,851 | 0 | 0 | 0.00% | 0 |
23.07.11 | 21,610 | 495 | 296 | 0 | 0 | 0.00% | 0 |
23.07.10 | 22,160 | 550 | 1,169 | 0 | 0 | 0.00% | 0 |
23.07.07 | 22,330 | 170 | 465 | 0 | 0 | 0.00% | 0 |
23.07.06 | 21,885 | 445 | 1,049 | 0 | 0 | 0.00% | 0 |
23.07.05 | 21,885 | 0 | 112 | 0 | 0 | 0.00% | 0 |
23.07.04 | 22,055 | 170 | 507 | 0 | 0 | 0.00% | 0 |
23.07.03 | 22,400 | 345 | 3,536 | 0 | 0 | 0.00% | 0 |
23.06.30 | 22,310 | 90 | 649 | 0 | 0 | 0.00% | 0 |
23.06.29 | 23,875 | 1,565 | 2,960 | 0 | 0 | 0.00% | 0 |
23.06.28 | 25,360 | 1,485 | 4,663 | 0 | 0 | 0.00% | 0 |
23.06.27 | 25,840 | 480 | 1,197 | 0 | 0 | 0.00% | 0 |
23.06.26 | 26,580 | 740 | 3,097 | 0 | 0 | 0.00% | 0 |
23.06.23 | 27,355 | 775 | 2,561 | 0 | 0 | 0.00% | 0 |
23.06.22 | 26,260 | 1,095 | 3,660 | 0 | 0 | 0.00% | 0 |
23.06.21 | 25,685 | 575 | 1,657 | 0 | 0 | 0.00% | 0 |
23.06.20 | 25,480 | 205 | 3,627 | 0 | 0 | 0.00% | 0 |
23.06.19 | 24,190 | 1,290 | 1,271 | 0 | 0 | 0.00% | 0 |
23.06.16 | 22,300 | 1,890 | 2,183 | 0 | 0 | 0.00% | 0 |
23.06.15 | 21,720 | 580 | 1,908 | 0 | 0 | 0.00% | 0 |
23.06.14 | 21,500 | 220 | 2,020 | 0 | 0 | 0.00% | 0 |
23.06.13 | 21,160 | 340 | 8,019 | 0 | 0 | 0.00% | 0 |
23.06.12 | 20,840 | 320 | 1,669 | 0 | 0 | 0.00% | 0 |
23.06.09 | 20,330 | 510 | 526 | 0 | 0 | 0.00% | 0 |
23.06.08 | 20,905 | 575 | 1,944 | 0 | 0 | 0.00% | 0 |
23.06.07 | 21,175 | 270 | 675 | 0 | 0 | 0.00% | 0 |
23.06.05 | 19,980 | 1,195 | 4,419 | 0 | 0 | 0.00% | 0 |
23.06.02 | 19,860 | 120 | 530 | 0 | 0 | 0.00% | 0 |
23.06.01 | 19,040 | 820 | 314 | 0 | 0 | 0.00% | 0 |
23.05.31 | 20,180 | 1,140 | 479 | 0 | 0 | 0.00% | 0 |
23.05.30 | 20,240 | 60 | 752 | 0 | 0 | 0.00% | 0 |
23.05.26 | 19,900 | 340 | 3,689 | 0 | 0 | 0.00% | 0 |
23.05.25 | 19,985 | 85 | 791 | 0 | 0 | 0.00% | 0 |
23.05.24 | 19,530 | 455 | 143 | 0 | 0 | 0.00% | 0 |
23.05.23 | 18,950 | 580 | 2,052 | 0 | 0 | 0.00% | 0 |
23.05.22 | 19,600 | 650 | 2,765 | 0 | 0 | 0.00% | 0 |
23.05.19 | 19,780 | 180 | 1,588 | 0 | 0 | 0.00% | 0 |
23.05.18 | 20,805 | 1,025 | 1,894 | 0 | 0 | 0.00% | 0 |
23.05.17 | 21,755 | 950 | 2,612 | 0 | 0 | 0.00% | 0 |
23.05.16 | 21,435 | 320 | 1,735 | 0 | 0 | 0.00% | 0 |
23.05.15 | 21,185 | 250 | 3,920 | 0 | 0 | 0.00% | 0 |
23.05.12 | 21,435 | 250 | 100 | 0 | 0 | 0.00% | 0 |
23.05.11 | 21,510 | 75 | 1,977 | 0 | 0 | 0.00% | 0 |
23.05.10 | 21,870 | 360 | 403 | 0 | 0 | 0.00% | 0 |
23.05.09 | 22,120 | 250 | 591 | 0 | 0 | 0.00% | 0 |
23.05.08 | 21,175 | 945 | 2,672 | 0 | 0 | 0.00% | 0 |
23.05.04 | 20,125 | 1,050 | 5,512 | 0 | 0 | 0.00% | 0 |
23.05.03 | 21,115 | 990 | 1,829 | 0 | 0 | 0.00% | 0 |
23.05.02 | 20,660 | 455 | 602 | 0 | 0 | 0.00% | 0 |
23.04.28 | 21,425 | 765 | 1,451 | 0 | 0 | 0.00% | 0 |
23.04.27 | 22,135 | 710 | 2,342 | 0 | 0 | 0.00% | 0 |
23.04.26 | 22,250 | 115 | 371 | 0 | 0 | 0.00% | 0 |
23.04.25 | 22,890 | 640 | 590 | 0 | 0 | 0.00% | 0 |
23.04.24 | 23,310 | 420 | 1,272 | 0 | 0 | 0.00% | 0 |
23.04.21 | 23,945 | 635 | 556 | 0 | 0 | 0.00% | 0 |
23.04.20 | 24,680 | 735 | 79 | 0 | 0 | 0.00% | 0 |
23.04.19 | 24,950 | 270 | 4 | 0 | 0 | 0.00% | 0 |
23.04.18 | 23,860 | 1,090 | 1,025 | 0 | 0 | 0.00% | 0 |
23.04.17 | 23,300 | 560 | 214 | 0 | 0 | 0.00% | 0 |
23.04.14 | 23,830 | 530 | 62 | 0 | 0 | 0.00% | 0 |
23.04.13 | 23,520 | 310 | 10 | 0 | 0 | 0.00% | 0 |
23.04.12 | 23,970 | 450 | 13 | 0 | 0 | 0.00% | 0 |
23.04.11 | 23,450 | 520 | 310 | 0 | 0 | 0.00% | 0 |
23.04.10 | 23,525 | 75 | 255 | 0 | 0 | 0.00% | 0 |
23.04.07 | 23,630 | 105 | 2 | 0 | 0 | 0.00% | 0 |
23.04.06 | 24,015 | 385 | 55 | 0 | 0 | 0.00% | 0 |
23.04.05 | 24,225 | 210 | 6 | 0 | 0 | 0.00% | 0 |
23.04.04 | 24,455 | 230 | 80 | 0 | 0 | 0.00% | 0 |
23.04.03 | 23,290 | 1,165 | 212 | 0 | 0 | 0.00% | 0 |
23.03.31 | 23,710 | 420 | 46 | 0 | 0 | 0.00% | 0 |
23.03.30 | 23,360 | 350 | 171 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[속보] 비트코인, 사상 첫 9만9000달러선 돌파...10만달러 눈앞
-
2
당정, 민생경제 협의회…서민금융·소액주주 지원대책 논의
-
3
[속보] 비트코인, 사상 첫 9만9천달러선 돌파
-
4
[사이테크+] "16만 광년 밖 외부 은하 내 적색 초거성 확대 촬영 성공"
-
5
[뉴욕유가] ICMB까지 등장한 러-우 전쟁…WTI, 1.96%↑
-
6
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
7
전세사기 피해자 2만4천668명…938명 추가 인정
-
8
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
9
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
10
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인