() I 코스피 ETF 12.03 15:33
6,895 | 전일 | 6,885 | 고가 | 6,935 | 상한가 | 0 |
거래량 (주) |
36,776 |
10 0.15% | 시가 | 6,895 | 저가 | 6,860 | 하한가 | 0 |
거래대금 (백만) |
253 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.03 | 6,885 | 10 | 36,776 | 16,418 | 144,729 | 0.89% | 16,055,271 |
24.12.02 | 6,850 | 35 | 86,986 | -3,054 | 128,311 | 0.79% | 16,071,689 |
24.11.29 | 6,815 | 35 | 34,823 | 9,526 | 131,365 | 0.81% | 16,118,635 |
24.11.28 | 6,820 | 5 | 68,203 | 4,875 | 121,839 | 0.75% | 16,128,161 |
24.11.27 | 6,695 | 125 | 71,625 | -9,426 | 116,964 | 0.72% | 16,133,036 |
24.11.26 | 6,620 | 75 | 36,826 | 6,764 | 126,390 | 0.78% | 16,123,610 |
24.11.25 | 6,530 | 90 | 37,937 | 5,646 | 119,626 | 0.74% | 16,130,374 |
24.11.22 | 6,480 | 50 | 19,251 | -996 | 113,980 | 0.70% | 16,136,020 |
24.11.21 | 6,525 | 45 | 23,970 | -1,035 | 114,976 | 0.70% | 16,285,024 |
24.11.20 | 6,510 | 15 | 29,364 | -2,697 | 116,011 | 0.71% | 16,283,989 |
24.11.19 | 6,410 | 100 | 26,472 | 118,708 | 118,708 | 0.72% | 16,331,292 |
24.11.18 | 6,325 | 85 | 62,827 | 0 | 0 | 0.00% | 0 |
24.11.15 | 6,235 | 90 | 49,311 | 0 | 0 | 0.00% | 0 |
24.11.14 | 6,210 | 55 | 78,541 | 0 | 0 | 0.00% | 0 |
24.11.13 | 6,220 | 10 | 57,827 | 0 | 0 | 0.00% | 0 |
24.11.12 | 6,360 | 140 | 57,515 | 0 | 0 | 0.00% | 0 |
24.11.11 | 6,495 | 135 | 56,697 | 0 | 0 | 0.00% | 0 |
24.11.08 | 6,590 | 95 | 33,807 | 0 | 0 | 0.00% | 0 |
24.11.07 | 6,620 | 30 | 45,715 | 0 | 0 | 0.00% | 0 |
24.11.06 | 6,635 | 15 | 27,594 | 0 | 0 | 0.00% | 0 |
24.11.05 | 6,580 | 55 | 47,219 | 0 | 0 | 0.00% | 0 |
24.11.04 | 6,445 | 135 | 46,420 | 0 | 0 | 0.00% | 0 |
24.11.01 | 6,460 | 15 | 37,822 | 0 | 0 | 0.00% | 0 |
24.10.31 | 6,515 | 55 | 33,311 | 0 | 0 | 0.00% | 0 |
24.10.30 | 6,500 | 15 | 52,489 | 0 | 0 | 0.00% | 0 |
24.10.29 | 6,465 | 35 | 42,407 | 0 | 0 | 0.00% | 0 |
24.10.28 | 6,355 | 110 | 52,583 | 0 | 0 | 0.00% | 0 |
24.10.25 | 6,400 | 45 | 33,549 | 0 | 0 | 0.00% | 0 |
24.10.24 | 6,430 | 30 | 27,275 | 0 | 0 | 0.00% | 0 |
24.10.23 | 6,375 | 55 | 37,202 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,460 | 85 | 33,065 | 0 | 0 | 0.00% | 0 |
24.10.21 | 6,375 | 85 | 90,103 | 0 | 0 | 0.00% | 0 |
24.10.18 | 6,415 | 40 | 19,349 | 0 | 0 | 0.00% | 0 |
24.10.17 | 6,415 | 0 | 20,222 | 0 | 0 | 0.00% | 0 |
24.10.16 | 6,500 | 85 | 22,056 | 0 | 0 | 0.00% | 0 |
24.10.15 | 6,460 | 40 | 31,644 | 0 | 0 | 0.00% | 0 |
24.10.14 | 6,420 | 40 | 47,722 | 0 | 0 | 0.00% | 0 |
24.10.11 | 6,430 | 10 | 155,077 | 0 | 0 | 0.00% | 0 |
24.10.10 | 6,460 | 30 | 47,531 | 0 | 0 | 0.00% | 0 |
24.10.08 | 6,515 | 55 | 45,477 | 0 | 0 | 0.00% | 0 |
24.10.07 | 6,475 | 40 | 86,583 | 0 | 0 | 0.00% | 0 |
24.10.04 | 6,445 | 30 | 61,177 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,485 | 40 | 45,758 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,585 | 100 | 50,537 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,570 | 15 | 43,204 | 0 | 0 | 0.00% | 0 |
24.09.26 | 6,410 | 160 | 64,921 | 0 | 0 | 0.00% | 0 |
24.09.25 | 6,435 | 25 | 76,956 | 0 | 0 | 0.00% | 0 |
24.09.24 | 6,370 | 65 | 22,943 | 0 | 0 | 0.00% | 0 |
24.09.23 | 6,340 | 30 | 42,466 | 0 | 0 | 0.00% | 0 |
24.09.20 | 6,350 | 10 | 36,596 | 0 | 0 | 0.00% | 0 |
24.09.19 | 6,340 | 10 | 48,847 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,330 | 10 | 45,376 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,185 | 145 | 67,672 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,155 | 30 | 20,473 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,285 | 130 | 38,899 | 0 | 0 | 0.00% | 0 |
24.09.09 | 6,245 | 40 | 29,038 | 0 | 0 | 0.00% | 0 |
24.09.06 | 6,365 | 120 | 33,562 | 0 | 0 | 0.00% | 0 |
24.09.05 | 6,300 | 65 | 33,056 | 0 | 0 | 0.00% | 0 |
24.09.04 | 6,570 | 270 | 62,664 | 0 | 0 | 0.00% | 0 |
24.09.03 | 6,690 | 120 | 28,307 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,765 | 75 | 60,186 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,760 | 5 | 29,023 | 0 | 0 | 0.00% | 0 |
24.08.29 | 6,765 | 5 | 38,840 | 0 | 0 | 0.00% | 0 |
24.08.28 | 6,855 | 90 | 38,379 | 0 | 0 | 0.00% | 0 |
24.08.27 | 6,890 | 35 | 39,407 | 0 | 0 | 0.00% | 0 |
24.08.26 | 6,965 | 75 | 74,445 | 0 | 0 | 0.00% | 0 |
24.08.23 | 6,990 | 25 | 25,801 | 0 | 0 | 0.00% | 0 |
24.08.22 | 6,915 | 75 | 92,840 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,905 | 10 | 48,458 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,825 | 80 | 42,090 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,885 | 60 | 30,930 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,890 | 5 | 35,255 | 0 | 0 | 0.00% | 0 |
24.08.14 | 6,970 | 80 | 32,605 | 0 | 0 | 0.00% | 0 |
24.08.13 | 6,920 | 50 | 31,635 | 0 | 0 | 0.00% | 0 |
24.08.12 | 6,900 | 20 | 38,363 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,855 | 45 | 56,941 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,785 | 70 | 99,781 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,595 | 190 | 105,149 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,375 | 220 | 151,065 | 0 | 0 | 0.00% | 0 |
24.08.05 | 6,970 | 595 | 225,335 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,150 | 180 | 59,775 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,055 | 95 | 55,823 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,095 | 40 | 48,102 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,120 | 25 | 53,184 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,050 | 70 | 34,653 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,115 | 65 | 30,697 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,225 | 110 | 47,480 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,270 | 45 | 58,648 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,310 | 40 | 69,660 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,380 | 70 | 57,260 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,340 | 40 | 59,980 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,425 | 85 | 68,368 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,545 | 120 | 40,148 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,560 | 15 | 28,715 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,580 | 20 | 40,339 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,600 | 20 | 59,799 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,630 | 30 | 45,198 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,590 | 40 | 107,467 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,530 | 60 | 75,640 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,425 | 105 | 63,133 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,345 | 80 | 52,730 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,415 | 70 | 47,621 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,480 | 65 | 66,872 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,600 | 120 | 52,201 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,590 | 10 | 93,545 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,450 | 140 | 69,807 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,550 | 100 | 71,074 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,365 | 185 | 138,181 | 0 | 0 | 0.00% | 0 |
24.06.25 | 7,350 | 15 | 45,590 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,440 | 90 | 45,445 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,475 | 35 | 82,369 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,400 | 75 | 80,108 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,370 | 30 | 53,716 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,330 | 40 | 64,821 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,305 | 25 | 63,477 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,290 | 15 | 42,123 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,250 | 40 | 68,092 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,175 | 75 | 84,058 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,290 | 115 | 68,986 | 0 | 0 | 0.00% | 0 |
24.06.10 | 7,335 | 45 | 35,598 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,300 | 35 | 52,468 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,330 | 30 | 23,229 | 0 | 0 | 0.00% | 0 |
24.06.04 | 7,345 | 15 | 45,307 | 0 | 0 | 0.00% | 0 |
24.06.03 | 7,325 | 20 | 22,540 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,375 | 50 | 17,451 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,345 | 30 | 32,323 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,375 | 30 | 44,141 | 0 | 0 | 0.00% | 0 |
24.05.28 | 7,545 | 170 | 124,478 | 0 | 0 | 0.00% | 0 |
24.05.27 | 7,420 | 125 | 90,810 | 0 | 0 | 0.00% | 0 |
24.05.24 | 7,445 | 25 | 32,528 | 0 | 0 | 0.00% | 0 |
24.05.23 | 7,300 | 145 | 71,227 | 0 | 0 | 0.00% | 0 |
24.05.22 | 7,280 | 20 | 33,760 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,275 | 5 | 63,306 | 0 | 0 | 0.00% | 0 |
24.05.20 | 7,335 | 60 | 74,597 | 0 | 0 | 0.00% | 0 |
24.05.17 | 7,355 | 20 | 32,212 | 0 | 0 | 0.00% | 0 |
24.05.16 | 7,315 | 40 | 71,302 | 0 | 0 | 0.00% | 0 |
24.05.14 | 7,230 | 85 | 76,869 | 0 | 0 | 0.00% | 0 |
24.05.13 | 7,410 | 180 | 68,693 | 0 | 0 | 0.00% | 0 |
24.05.10 | 7,300 | 110 | 87,559 | 0 | 0 | 0.00% | 0 |
24.05.09 | 7,290 | 10 | 40,086 | 0 | 0 | 0.00% | 0 |
24.05.08 | 7,295 | 5 | 46,981 | 0 | 0 | 0.00% | 0 |
24.05.07 | 7,215 | 80 | 45,747 | 0 | 0 | 0.00% | 0 |
24.05.03 | 7,130 | 85 | 35,229 | 0 | 0 | 0.00% | 0 |
24.05.02 | 7,115 | 15 | 75,673 | 0 | 0 | 0.00% | 0 |
24.04.30 | 7,160 | 45 | 74,490 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,060 | 110 | 44,026 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,035 | 25 | 70,215 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,170 | 135 | 106,745 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,105 | 65 | 113,647 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,150 | 45 | 56,602 | 0 | 0 | 0.00% | 0 |
24.04.22 | 7,120 | 30 | 75,362 | 0 | 0 | 0.00% | 0 |
24.04.19 | 7,220 | 100 | 73,565 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,045 | 175 | 42,286 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,050 | 5 | 51,935 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,100 | 50 | 54,940 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,135 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,225 | 90 | 45,197 | 0 | 0 | 0.00% | 0 |
24.04.11 | 7,260 | 35 | 48,822 | 0 | 0 | 0.00% | 0 |
24.04.09 | 7,330 | 70 | 121,239 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,290 | 40 | 81,238 | 0 | 0 | 0.00% | 0 |
24.04.05 | 7,295 | 5 | 42,592 | 0 | 0 | 0.00% | 0 |
24.04.04 | 7,285 | 10 | 49,344 | 0 | 0 | 0.00% | 0 |
24.04.03 | 7,365 | 80 | 79,766 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,545 | 180 | 105,875 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,440 | 105 | 100,460 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,440 | 0 | 60,224 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,520 | 80 | 57,741 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,430 | 90 | 137,925 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,270 | 160 | 110,636 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,195 | 75 | 64,520 | 0 | 0 | 0.00% | 0 |
24.03.22 | 7,280 | 85 | 68,451 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,215 | 65 | 52,555 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,210 | 5 | 84,359 | 0 | 0 | 0.00% | 0 |
24.03.19 | 7,275 | 65 | 67,534 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,170 | 105 | 41,839 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,270 | 100 | 63,616 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,315 | 45 | 88,122 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,240 | 75 | 174,121 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,175 | 65 | 49,619 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,975 | 200 | 105,712 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,845 | 130 | 116,051 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,940 | 95 | 122,616 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,965 | 25 | 58,651 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,075 | 110 | 99,821 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,130 | 55 | 76,427 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,235 | 105 | 57,939 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,200 | 35 | 53,986 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,315 | 115 | 68,020 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,315 | 0 | 74,502 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,340 | 25 | 103,500 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,310 | 30 | 51,986 | 0 | 0 | 0.00% | 0 |
24.02.21 | 7,255 | 55 | 75,104 | 0 | 0 | 0.00% | 0 |
24.02.20 | 7,290 | 35 | 63,476 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,295 | 5 | 74,033 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,365 | 70 | 55,881 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,300 | 65 | 98,289 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,165 | 135 | 76,443 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,110 | 55 | 92,172 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,025 | 85 | 54,821 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,010 | 15 | 95,487 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,060 | 50 | 71,013 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,175 | 115 | 84,922 | 0 | 0 | 0.00% | 0 |
24.02.02 | 6,985 | 190 | 78,942 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,045 | 60 | 122,495 | 0 | 0 | 0.00% | 0 |
24.01.31 | 7,200 | 155 | 64,801 | 0 | 0 | 0.00% | 0 |
24.01.30 | 7,215 | 15 | 61,264 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,325 | 110 | 105,342 | 0 | 0 | 0.00% | 0 |
24.01.26 | 7,275 | 50 | 89,071 | 0 | 0 | 0.00% | 0 |
24.01.25 | 7,380 | 105 | 53,396 | 0 | 0 | 0.00% | 0 |
24.01.24 | 7,360 | 20 | 75,908 | 0 | 0 | 0.00% | 0 |
24.01.23 | 7,285 | 75 | 116,693 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,225 | 60 | 60,482 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,110 | 115 | 75,811 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,055 | 55 | 89,228 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,270 | 215 | 109,478 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,425 | 155 | 70,071 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,535 | 110 | 58,768 | 0 | 0 | 0.00% | 0 |
24.01.12 | 7,755 | 220 | 91,831 | 0 | 0 | 0.00% | 0 |
24.01.11 | 7,690 | 65 | 66,983 | 0 | 0 | 0.00% | 0 |
24.01.10 | 7,755 | 65 | 75,629 | 0 | 0 | 0.00% | 0 |
24.01.09 | 7,655 | 100 | 66,837 | 0 | 0 | 0.00% | 0 |
24.01.08 | 7,590 | 65 | 112,010 | 0 | 0 | 0.00% | 0 |
24.01.05 | 7,545 | 45 | 61,246 | 0 | 0 | 0.00% | 0 |
24.01.04 | 7,600 | 55 | 68,586 | 0 | 0 | 0.00% | 0 |
24.01.03 | 7,755 | 155 | 100,560 | 0 | 0 | 0.00% | 0 |
24.01.02 | 7,695 | 60 | 65,853 | 0 | 0 | 0.00% | 0 |
23.12.28 | 7,640 | 55 | 72,216 | 0 | 0 | 0.00% | 0 |
23.12.27 | 7,515 | 125 | 72,910 | 0 | 0 | 0.00% | 0 |
23.12.26 | 7,565 | 50 | 72,481 | 0 | 0 | 0.00% | 0 |
23.12.22 | 7,750 | 185 | 121,907 | 0 | 0 | 0.00% | 0 |
23.12.21 | 7,790 | 40 | 91,275 | 0 | 0 | 0.00% | 0 |
23.12.20 | 7,730 | 60 | 102,327 | 0 | 0 | 0.00% | 0 |
23.12.19 | 7,710 | 20 | 46,486 | 0 | 0 | 0.00% | 0 |
23.12.18 | 7,690 | 20 | 59,641 | 0 | 0 | 0.00% | 0 |
23.12.15 | 7,690 | 0 | 45,873 | 0 | 0 | 0.00% | 0 |
23.12.14 | 7,625 | 65 | 176,977 | 0 | 0 | 0.00% | 0 |
23.12.13 | 7,715 | 90 | 81,612 | 0 | 0 | 0.00% | 0 |
23.12.12 | 7,800 | 85 | 152,019 | 0 | 0 | 0.00% | 0 |
23.12.11 | 7,805 | 5 | 99,199 | 0 | 0 | 0.00% | 0 |
23.12.08 | 7,685 | 120 | 58,387 | 0 | 0 | 0.00% | 0 |
23.12.07 | 7,750 | 65 | 54,376 | 0 | 0 | 0.00% | 0 |
23.12.06 | 7,490 | 260 | 124,291 | 0 | 0 | 0.00% | 0 |
23.12.05 | 7,585 | 95 | 43,261 | 0 | 0 | 0.00% | 0 |
23.12.04 | 7,520 | 65 | 57,726 | 0 | 0 | 0.00% | 0 |
23.12.01 | 7,505 | 15 | 147,660 | 0 | 0 | 0.00% | 0 |
23.11.30 | 7,540 | 35 | 124,390 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,520 | 20 | 55,375 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,520 | 0 | 80,638 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,555 | 35 | 71,131 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,595 | 40 | 74,763 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,550 | 45 | 63,166 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,550 | 0 | 27,353 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,515 | 35 | 68,976 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,385 | 130 | 47,334 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,625 | 240 | 50,725 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,640 | 15 | 64,475 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,500 | 140 | 92,199 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,440 | 60 | 60,618 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,630 | 190 | 54,940 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,650 | 20 | 54,215 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,645 | 5 | 57,443 | 0 | 0 | 0.00% | 0 |
23.11.08 | 7,480 | 165 | 123,850 | 0 | 0 | 0.00% | 0 |
23.11.07 | 7,590 | 110 | 201,053 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,255 | 335 | 433,708 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,190 | 65 | 158,466 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,050 | 140 | 125,340 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,940 | 110 | 96,472 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,095 | 155 | 67,728 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,970 | 125 | 26,538 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,940 | 30 | 44,427 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,215 | 275 | 65,591 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,170 | 45 | 70,910 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,000 | 170 | 43,492 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,020 | 20 | 50,955 | 0 | 0 | 0.00% | 0 |
23.10.20 | 7,065 | 45 | 100,976 | 0 | 0 | 0.00% | 0 |
23.10.19 | 7,270 | 205 | 64,723 | 0 | 0 | 0.00% | 0 |
23.10.18 | 7,340 | 70 | 48,284 | 0 | 0 | 0.00% | 0 |
23.10.17 | 7,225 | 115 | 79,948 | 0 | 0 | 0.00% | 0 |
23.10.16 | 7,345 | 120 | 160,912 | 0 | 0 | 0.00% | 0 |
23.10.13 | 7,425 | 80 | 112,885 | 0 | 0 | 0.00% | 0 |
23.10.12 | 7,290 | 135 | 70,927 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,215 | 75 | 28,272 | 0 | 0 | 0.00% | 0 |
23.10.10 | 7,335 | 120 | 33,600 | 0 | 0 | 0.00% | 0 |
23.10.06 | 7,305 | 30 | 22,914 | 0 | 0 | 0.00% | 0 |
23.10.05 | 7,315 | 10 | 29,222 | 0 | 0 | 0.00% | 0 |
23.10.04 | 7,585 | 270 | 66,775 | 0 | 0 | 0.00% | 0 |
23.09.27 | 7,585 | 0 | 20,521 | 0 | 0 | 0.00% | 0 |
23.09.26 | 7,710 | 125 | 46,167 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,650 | 60 | 71,331 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,670 | 20 | 131,198 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,985 | 315 | 85,732 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,070 | 85 | 33,299 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,070 | 0 | 26,322 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,175 | 105 | 57,925 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,160 | 15 | 40,209 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,115 | 45 | 62,810 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,165 | 50 | 56,808 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,045 | 120 | 122,348 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,060 | 15 | 55,408 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,040 | 20 | 38,786 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,150 | 110 | 35,769 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,250 | 100 | 55,643 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,190 | 60 | 57,823 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,170 | 20 | 54,249 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,145 | 25 | 101,773 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,230 | 85 | 47,948 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,235 | 5 | 37,381 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,095 | 140 | 62,958 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,995 | 100 | 44,564 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,065 | 70 | 44,980 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,000 | 65 | 66,748 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,105 | 105 | 90,074 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,070 | 35 | 143,999 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,120 | 50 | 120,907 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,270 | 150 | 323,562 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,255 | 15 | 103,820 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,400 | 145 | 89,815 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,500 | 100 | 84,027 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,450 | 50 | 61,430 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,475 | 25 | 70,748 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,455 | 20 | 59,177 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,560 | 105 | 59,465 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,440 | 120 | 273,680 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,415 | 25 | 127,961 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,490 | 75 | 146,295 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,610 | 120 | 204,776 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,485 | 125 | 136,755 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,415 | 70 | 130,408 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,385 | 30 | 73,173 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,150 | 235 | 190,762 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,540 | 390 | 504,385 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,475 | 65 | 150,592 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,610 | 135 | 210,684 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,725 | 115 | 132,242 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,550 | 175 | 106,428 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,610 | 60 | 144,600 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,630 | 20 | 200,264 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,625 | 5 | 114,634 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,640 | 15 | 96,089 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,610 | 30 | 71,812 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,600 | 10 | 192,870 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,305 | 295 | 159,295 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,520 | 215 | 191,989 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,630 | 110 | 151,976 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,740 | 110 | 142,151 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,805 | 65 | 80,723 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,750 | 55 | 120,645 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,685 | 65 | 177,434 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,675 | 10 | 165,594 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,710 | 35 | 116,695 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,820 | 110 | 63,430 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,845 | 25 | 105,183 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,865 | 20 | 70,642 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,945 | 80 | 62,722 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,970 | 25 | 45,694 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,165 | 195 | 72,348 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,130 | 35 | 180,887 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,080 | 50 | 192,225 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,045 | 35 | 84,880 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,045 | 0 | 297,966 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,085 | 40 | 226,042 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,050 | 35 | 104,989 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,050 | 0 | 58,244 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,950 | 100 | 245,908 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,995 | 45 | 319,975 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,975 | 20 | 81,716 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,020 | 45 | 95,592 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,015 | 5 | 64,828 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,965 | 50 | 69,481 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,025 | 60 | 150,351 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,725 | 300 | 164,752 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,765 | 40 | 99,738 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,800 | 35 | 64,961 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,920 | 120 | 79,220 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,890 | 30 | 94,999 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,935 | 45 | 104,886 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,905 | 30 | 103,806 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,915 | 10 | 91,666 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,690 | 225 | 223,170 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,430 | 260 | 199,809 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,475 | 45 | 100,606 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,460 | 15 | 116,297 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,500 | 40 | 100,970 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,500 | 0 | 32,000 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,595 | 95 | 129,045 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,625 | 30 | 105,353 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,720 | 95 | 46,817 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,700 | 20 | 196,819 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,530 | 170 | 125,402 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,345 | 185 | 261,542 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,385 | 0 | 86,548 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,290 | 95 | 92,097 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,360 | 70 | 80,789 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,330 | 30 | 68,422 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,440 | 110 | 95,250 | 0 | 0 | 0.00% | 0 |
23.04.20 | 8,620 | 180 | 200,555 | 0 | 0 | 0.00% | 0 |
23.04.19 | 8,665 | 45 | 185,542 | 0 | 0 | 0.00% | 0 |
23.04.18 | 8,750 | 85 | 191,772 | 0 | 0 | 0.00% | 0 |
23.04.17 | 8,750 | 0 | 101,607 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,560 | 185 | 198,844 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,380 | 180 | 205,672 | 0 | 0 | 0.00% | 0 |
23.04.12 | 8,370 | 10 | 105,478 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,320 | 50 | 171,077 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,410 | 90 | 303,589 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,280 | 130 | 157,690 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,360 | 80 | 106,454 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,370 | 10 | 63,244 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,265 | 105 | 133,718 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,260 | 5 | 99,512 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,300 | 40 | 171,982 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,300 | 0 | 98,612 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
현대차·BMW 등 84개 차종 29만8천721대 자발적 시정조치
-
2
응암3동 도시재생사업 통과…3천가구 재개발하고 상권 활성화
-
3
트럼프 발 달러 강세…11월 외환보유액 두달 연속 줄어
-
4
코트라 "글로벌 제조업 붐…원전·SMR·전력망 수출 기회 열려"
-
5
서울시, 고립위험 4만5천 가구에 '스마트돌봄서비스'
-
6
유튜브, 모바일 이용자 1년째 1위…구글 시장 영향력 강화
-
7
올해 농식품 수출 100억달러 눈앞…'역대 최대'
-
8
한·키르기스 투자 다이얼로그…"무역·핵심광물 협력확대 기대"
-
9
발암성 유기합성화학물 '1,4-다이옥산' 고속 분해 미생물 발견
-
10
공매도 비중 상위 종목