DAISHIN343 K200
(434960) I 코스피 ETF 12.13 15:3333,380 | 전일 | 33,280 | 고가 | 33,380 | 상한가 | 43,260 |
거래량 (주) |
11 |
100 0.30% | 시가 | 33,340 | 저가 | 33,340 | 하한가 | 23,300 |
거래대금 (백만) |
0 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.13 | 33,280 | 100 | 11 | 0 | 0 | 0.00% | 1,050,000 |
24.12.12 | 32,750 | 530 | 320 | 0 | 0 | 0.00% | 1,050,000 |
24.12.11 | 32,415 | 335 | 11 | 0 | 0 | 0.00% | 1,050,000 |
24.12.10 | 31,815 | 600 | 3 | 0 | 0 | 0.00% | 1,050,000 |
24.12.09 | 32,640 | 825 | 25 | 0 | 0 | 0.00% | 1,000,000 |
24.12.06 | 32,790 | 150 | 26 | 0 | 0 | 0.00% | 1,000,000 |
24.12.05 | 33,025 | 235 | 3 | 0 | 0 | 0.00% | 1,050,000 |
24.12.04 | 33,420 | 395 | 53 | 0 | 0 | 0.00% | 1,050,000 |
24.12.03 | 32,940 | 480 | 11 | 0 | 0 | 0.00% | 1,050,000 |
24.12.02 | 32,920 | 20 | 222 | 0 | 0 | 0.00% | 1,050,000 |
24.11.29 | 33,555 | 635 | 22 | 0 | 0 | 0.00% | 0 |
24.11.28 | 33,605 | 50 | 1 | 0 | 0 | 0.00% | 0 |
24.11.27 | 33,895 | 290 | 3 | 0 | 0 | 0.00% | 0 |
24.11.26 | 33,960 | 65 | 7 | 0 | 0 | 0.00% | 0 |
24.11.25 | 33,545 | 415 | 21 | 0 | 0 | 0.00% | 0 |
24.11.22 | 33,440 | 105 | 1 | 0 | 0 | 0.00% | 0 |
24.11.21 | 33,230 | 210 | 10 | 0 | 0 | 0.00% | 0 |
24.11.20 | 33,185 | 45 | 3 | 0 | 0 | 0.00% | 0 |
24.11.19 | 33,050 | 135 | 1 | 0 | 0 | 0.00% | 0 |
24.11.18 | 32,320 | 730 | 14 | 0 | 0 | 0.00% | 0 |
24.11.15 | 32,075 | 245 | 167 | 0 | 0 | 0.00% | 0 |
24.11.14 | 32,290 | 70 | 55 | 0 | 0 | 0.00% | 0 |
24.11.13 | 33,175 | 885 | 273 | 0 | 0 | 0.00% | 0 |
24.11.12 | 33,815 | 640 | 350 | 0 | 0 | 0.00% | 0 |
24.11.11 | 34,355 | 540 | 41 | 0 | 0 | 0.00% | 0 |
24.11.08 | 34,475 | 120 | 3 | 0 | 0 | 0.00% | 0 |
24.11.07 | 34,390 | 85 | 518 | 0 | 0 | 0.00% | 0 |
24.11.06 | 34,485 | 95 | 113 | 0 | 0 | 0.00% | 0 |
24.11.05 | 34,605 | 120 | 18 | 0 | 0 | 0.00% | 0 |
24.11.04 | 34,105 | 500 | 11 | 0 | 0 | 0.00% | 0 |
24.11.01 | 34,410 | 305 | 22 | 0 | 0 | 0.00% | 0 |
24.10.31 | 34,820 | 410 | 83 | 0 | 0 | 0.00% | 0 |
24.10.30 | 35,225 | 305 | 1 | 0 | 0 | 0.00% | 0 |
24.10.29 | 35,160 | 65 | 25 | 0 | 0 | 0.00% | 0 |
24.10.28 | 34,805 | 355 | 1 | 0 | 0 | 0.00% | 0 |
24.10.25 | 34,805 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.10.24 | 35,150 | 345 | 1 | 0 | 0 | 0.00% | 0 |
24.10.23 | 34,660 | 490 | 1 | 0 | 0 | 0.00% | 0 |
24.10.22 | 35,100 | 440 | 21 | 0 | 0 | 0.00% | 0 |
24.10.21 | 35,060 | 40 | 1 | 0 | 0 | 0.00% | 0 |
24.10.18 | 35,160 | 100 | 101 | 0 | 0 | 0.00% | 0 |
24.10.17 | 35,180 | 20 | 1 | 0 | 0 | 0.00% | 0 |
24.10.16 | 35,465 | 285 | 3 | 0 | 0 | 0.00% | 0 |
24.10.15 | 35,320 | 145 | 3 | 0 | 0 | 0.00% | 0 |
24.10.14 | 34,930 | 390 | 1 | 0 | 0 | 0.00% | 0 |
24.10.11 | 34,890 | 40 | 101 | 0 | 0 | 0.00% | 0 |
24.10.10 | 34,850 | 40 | 11 | 0 | 0 | 0.00% | 0 |
24.10.08 | 35,075 | 225 | 1 | 0 | 0 | 0.00% | 0 |
24.10.07 | 34,635 | 440 | 1 | 0 | 0 | 0.00% | 0 |
24.10.04 | 34,495 | 140 | 2,010 | 0 | 0 | 0.00% | 0 |
24.10.02 | 35,035 | 540 | 102 | 0 | 0 | 0.00% | 0 |
24.09.30 | 35,765 | 730 | 14 | 0 | 0 | 0.00% | 0 |
24.09.27 | 35,865 | 100 | 6 | 0 | 0 | 0.00% | 0 |
24.09.26 | 34,730 | 1,135 | 16 | 0 | 0 | 0.00% | 0 |
24.09.25 | 35,050 | 320 | 101 | 0 | 0 | 0.00% | 0 |
24.09.24 | 34,820 | 230 | 201 | 0 | 0 | 0.00% | 0 |
24.09.23 | 34,780 | 40 | 2 | 0 | 0 | 0.00% | 0 |
24.09.20 | 34,660 | 120 | 1,016 | 0 | 0 | 0.00% | 0 |
24.09.19 | 34,705 | 45 | 23 | 0 | 0 | 0.00% | 0 |
24.09.13 | 34,580 | 125 | 3 | 0 | 0 | 0.00% | 0 |
24.09.12 | 33,690 | 890 | 3 | 0 | 0 | 0.00% | 0 |
24.09.11 | 34,140 | 450 | 14 | 0 | 0 | 0.00% | 0 |
24.09.10 | 34,345 | 205 | 65,117 | 0 | 0 | 0.00% | 0 |
24.09.09 | 34,665 | 320 | 52 | 0 | 0 | 0.00% | 0 |
24.09.06 | 34,880 | 215 | 10,020 | 0 | 0 | 0.00% | 0 |
24.09.05 | 34,940 | 60 | 10,021 | 0 | 0 | 0.00% | 0 |
24.09.04 | 36,240 | 1,300 | 2,159 | 0 | 0 | 0.00% | 0 |
24.09.03 | 36,435 | 195 | 5,034 | 0 | 0 | 0.00% | 0 |
24.09.02 | 36,595 | 160 | 7,090 | 0 | 0 | 0.00% | 0 |
24.08.30 | 36,335 | 260 | 4 | 0 | 0 | 0.00% | 0 |
24.08.29 | 36,795 | 460 | 2 | 0 | 0 | 0.00% | 0 |
24.08.28 | 36,745 | 50 | 1 | 0 | 0 | 0.00% | 0 |
24.08.27 | 36,935 | 190 | 1 | 0 | 0 | 0.00% | 0 |
24.08.26 | 37,160 | 225 | 1 | 0 | 0 | 0.00% | 0 |
24.08.23 | 37,160 | 0 | 2,500 | 0 | 0 | 0.00% | 0 |
24.08.22 | 37,070 | 90 | 11,019 | 0 | 0 | 0.00% | 0 |
24.08.21 | 37,130 | 60 | 14 | 0 | 0 | 0.00% | 0 |
24.08.20 | 36,785 | 345 | 5 | 0 | 0 | 0.00% | 0 |
24.08.19 | 37,065 | 280 | 1 | 0 | 0 | 0.00% | 0 |
24.08.16 | 36,245 | 820 | 7 | 0 | 0 | 0.00% | 0 |
24.08.14 | 35,910 | 335 | 3 | 0 | 0 | 0.00% | 0 |
24.08.13 | 35,785 | 125 | 1 | 0 | 0 | 0.00% | 0 |
24.08.12 | 35,340 | 445 | 9 | 0 | 0 | 0.00% | 0 |
24.08.09 | 34,855 | 485 | 253 | 0 | 0 | 0.00% | 0 |
24.08.08 | 35,105 | 250 | 3 | 0 | 0 | 0.00% | 0 |
24.08.07 | 34,340 | 765 | 144 | 0 | 0 | 0.00% | 0 |
24.08.06 | 33,435 | 905 | 10,896 | 0 | 0 | 0.00% | 0 |
24.08.05 | 36,845 | 3,410 | 6,293 | 0 | 0 | 0.00% | 0 |
24.08.02 | 38,430 | 1,585 | 47 | 0 | 0 | 0.00% | 0 |
24.08.01 | 38,290 | 140 | 88 | 0 | 0 | 0.00% | 0 |
24.07.31 | 37,765 | 525 | 8 | 0 | 0 | 0.00% | 0 |
24.07.30 | 38,200 | 335 | 3,728 | 0 | 0 | 0.00% | 0 |
24.07.29 | 37,795 | 405 | 110 | 0 | 0 | 0.00% | 0 |
24.07.26 | 37,495 | 300 | 28 | 0 | 0 | 0.00% | 0 |
24.07.25 | 38,295 | 800 | 5,936 | 0 | 0 | 0.00% | 0 |
24.07.24 | 38,545 | 250 | 5,936 | 0 | 0 | 0.00% | 0 |
24.07.23 | 38,410 | 135 | 1 | 0 | 0 | 0.00% | 0 |
24.07.22 | 38,760 | 350 | 3 | 0 | 0 | 0.00% | 0 |
24.07.19 | 39,245 | 485 | 41 | 0 | 0 | 0.00% | 0 |
24.07.18 | 39,540 | 295 | 3,077 | 0 | 0 | 0.00% | 0 |
24.07.17 | 39,885 | 345 | 16 | 0 | 0 | 0.00% | 0 |
24.07.16 | 39,850 | 35 | 3 | 0 | 0 | 0.00% | 0 |
24.07.15 | 39,620 | 230 | 9 | 0 | 0 | 0.00% | 0 |
24.07.12 | 40,185 | 565 | 39 | 0 | 0 | 0.00% | 0 |
24.07.11 | 39,925 | 260 | 26 | 0 | 0 | 0.00% | 0 |
24.07.10 | 39,880 | 45 | 10 | 0 | 0 | 0.00% | 0 |
24.07.09 | 39,790 | 90 | 201 | 0 | 0 | 0.00% | 0 |
24.07.08 | 39,935 | 145 | 8 | 0 | 0 | 0.00% | 0 |
24.07.05 | 39,205 | 730 | 37 | 0 | 0 | 0.00% | 0 |
24.07.04 | 38,670 | 535 | 26 | 0 | 0 | 0.00% | 0 |
24.07.03 | 38,525 | 145 | 2 | 0 | 0 | 0.00% | 0 |
24.07.02 | 38,790 | 265 | 9,001 | 0 | 0 | 0.00% | 0 |
24.07.01 | 38,775 | 15 | 36 | 0 | 0 | 0.00% | 0 |
24.06.28 | 38,505 | 270 | 27 | 0 | 0 | 0.00% | 0 |
24.06.27 | 38,510 | 5 | 5,717 | 0 | 0 | 0.00% | 0 |
24.06.26 | 38,265 | 245 | 32 | 0 | 0 | 0.00% | 0 |
24.06.25 | 38,135 | 130 | 1 | 0 | 0 | 0.00% | 0 |
24.06.24 | 38,420 | 285 | 230 | 0 | 0 | 0.00% | 0 |
24.06.21 | 38,710 | 290 | 15 | 0 | 0 | 0.00% | 0 |
24.06.20 | 38,570 | 140 | 2 | 0 | 0 | 0.00% | 0 |
24.06.19 | 37,995 | 575 | 24 | 0 | 0 | 0.00% | 0 |
24.06.18 | 37,595 | 400 | 330 | 0 | 0 | 0.00% | 0 |
24.06.17 | 37,805 | 210 | 27 | 0 | 0 | 0.00% | 0 |
24.06.14 | 37,865 | 60 | 0 | 0 | 0 | 0.00% | 0 |
24.06.13 | 37,435 | 430 | 484 | 0 | 0 | 0.00% | 0 |
24.06.12 | 37,070 | 365 | 330 | 0 | 0 | 0.00% | 0 |
24.06.11 | 37,075 | 5 | 116 | 0 | 0 | 0.00% | 0 |
24.06.10 | 37,290 | 215 | 21 | 0 | 0 | 0.00% | 0 |
24.06.07 | 36,920 | 370 | 55 | 0 | 0 | 0.00% | 0 |
24.06.05 | 36,555 | 365 | 21 | 0 | 0 | 0.00% | 0 |
24.06.04 | 36,805 | 250 | 21 | 0 | 0 | 0.00% | 0 |
24.06.03 | 36,165 | 640 | 75 | 0 | 0 | 0.00% | 0 |
24.05.31 | 36,180 | 15 | 1 | 0 | 0 | 0.00% | 0 |
24.05.30 | 36,800 | 620 | 4,886 | 0 | 0 | 0.00% | 0 |
24.05.29 | 37,380 | 580 | 269 | 0 | 0 | 0.00% | 0 |
24.05.28 | 37,345 | 35 | 3 | 0 | 0 | 0.00% | 0 |
24.05.27 | 36,840 | 505 | 3 | 0 | 0 | 0.00% | 0 |
24.05.24 | 37,430 | 590 | 424 | 0 | 0 | 0.00% | 0 |
24.05.23 | 37,415 | 15 | 2 | 0 | 0 | 0.00% | 0 |
24.05.22 | 37,420 | 5 | 2 | 0 | 0 | 0.00% | 0 |
24.05.21 | 37,620 | 200 | 420 | 0 | 0 | 0.00% | 0 |
24.05.20 | 37,305 | 315 | 322 | 0 | 0 | 0.00% | 0 |
24.05.17 | 37,800 | 495 | 25 | 0 | 0 | 0.00% | 0 |
24.05.16 | 37,330 | 470 | 60 | 0 | 0 | 0.00% | 0 |
24.05.14 | 37,195 | 135 | 3 | 0 | 0 | 0.00% | 0 |
24.05.13 | 37,390 | 195 | 62 | 0 | 0 | 0.00% | 0 |
24.05.10 | 37,195 | 195 | 5 | 0 | 0 | 0.00% | 0 |
24.05.09 | 37,550 | 355 | 2 | 0 | 0 | 0.00% | 0 |
24.05.08 | 37,490 | 60 | 34 | 0 | 0 | 0.00% | 0 |
24.05.07 | 36,630 | 860 | 62 | 0 | 0 | 0.00% | 0 |
24.05.03 | 36,650 | 20 | 2 | 0 | 0 | 0.00% | 0 |
24.05.02 | 36,830 | 180 | 3 | 0 | 0 | 0.00% | 0 |
24.04.30 | 36,655 | 175 | 2 | 0 | 0 | 0.00% | 0 |
24.04.29 | 36,845 | 360 | 72 | 0 | 0 | 0.00% | 0 |
24.04.26 | 36,470 | 375 | 172 | 0 | 0 | 0.00% | 0 |
24.04.25 | 37,075 | 605 | 33 | 0 | 0 | 0.00% | 0 |
24.04.24 | 36,400 | 675 | 30 | 0 | 0 | 0.00% | 0 |
24.04.23 | 36,420 | 20 | 5 | 0 | 0 | 0.00% | 0 |
24.04.22 | 35,965 | 455 | 21 | 0 | 0 | 0.00% | 0 |
24.04.19 | 36,620 | 655 | 557 | 0 | 0 | 0.00% | 0 |
24.04.18 | 36,010 | 610 | 34 | 0 | 0 | 0.00% | 0 |
24.04.17 | 36,410 | 400 | 21 | 0 | 0 | 0.00% | 0 |
24.04.16 | 37,255 | 845 | 207 | 0 | 0 | 0.00% | 0 |
24.04.15 | 37,470 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 37,800 | 330 | 181 | 0 | 0 | 0.00% | 0 |
24.04.11 | 37,850 | 50 | 21 | 0 | 0 | 0.00% | 0 |
24.04.09 | 38,065 | 215 | 1 | 0 | 0 | 0.00% | 0 |
24.04.08 | 37,895 | 170 | 1 | 0 | 0 | 0.00% | 0 |
24.04.05 | 38,330 | 435 | 21 | 0 | 0 | 0.00% | 0 |
24.04.04 | 37,795 | 535 | 23 | 0 | 0 | 0.00% | 0 |
24.04.03 | 38,340 | 545 | 70 | 0 | 0 | 0.00% | 0 |
24.04.02 | 38,240 | 100 | 138 | 0 | 0 | 0.00% | 0 |
24.04.01 | 38,310 | 70 | 64 | 0 | 0 | 0.00% | 0 |
24.03.29 | 38,200 | 110 | 2 | 0 | 0 | 0.00% | 0 |
24.03.28 | 38,035 | 165 | 106 | 0 | 0 | 0.00% | 0 |
24.03.27 | 38,060 | 25 | 521 | 0 | 0 | 0.00% | 0 |
24.03.26 | 37,685 | 375 | 134 | 0 | 0 | 0.00% | 0 |
24.03.25 | 37,870 | 185 | 19 | 0 | 0 | 0.00% | 0 |
24.03.22 | 37,990 | 120 | 123 | 0 | 0 | 0.00% | 0 |
24.03.21 | 36,960 | 1,030 | 538 | 0 | 0 | 0.00% | 0 |
24.03.20 | 36,330 | 630 | 527 | 0 | 0 | 0.00% | 0 |
24.03.19 | 36,750 | 420 | 632 | 0 | 0 | 0.00% | 0 |
24.03.18 | 36,540 | 210 | 37 | 0 | 0 | 0.00% | 0 |
24.03.15 | 37,275 | 735 | 52 | 0 | 0 | 0.00% | 0 |
24.03.14 | 36,855 | 420 | 22 | 0 | 0 | 0.00% | 0 |
24.03.13 | 36,495 | 360 | 23 | 0 | 0 | 0.00% | 0 |
24.03.12 | 36,405 | 90 | 113 | 0 | 0 | 0.00% | 0 |
24.03.11 | 36,710 | 305 | 8 | 0 | 0 | 0.00% | 0 |
24.03.08 | 36,190 | 520 | 28 | 0 | 0 | 0.00% | 0 |
24.03.07 | 36,140 | 50 | 1 | 0 | 0 | 0.00% | 0 |
24.03.06 | 36,260 | 120 | 72 | 0 | 0 | 0.00% | 0 |
24.03.05 | 36,565 | 305 | 22 | 0 | 0 | 0.00% | 0 |
24.03.04 | 36,140 | 425 | 64 | 0 | 0 | 0.00% | 0 |
24.02.29 | 36,150 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.02.28 | 35,705 | 445 | 24 | 0 | 0 | 0.00% | 0 |
24.02.27 | 36,000 | 295 | 51 | 0 | 0 | 0.00% | 0 |
24.02.26 | 36,410 | 410 | 71 | 0 | 0 | 0.00% | 0 |
24.02.23 | 36,135 | 275 | 23 | 0 | 0 | 0.00% | 0 |
24.02.22 | 36,010 | 125 | 20 | 0 | 0 | 0.00% | 0 |
24.02.21 | 36,085 | 75 | 2 | 0 | 0 | 0.00% | 0 |
24.02.20 | 36,475 | 390 | 21 | 0 | 0 | 0.00% | 0 |
24.02.19 | 35,970 | 505 | 29 | 0 | 0 | 0.00% | 0 |
24.02.16 | 35,605 | 365 | 2 | 0 | 0 | 0.00% | 0 |
24.02.15 | 35,635 | 30 | 2 | 0 | 0 | 0.00% | 0 |
24.02.14 | 36,115 | 480 | 27 | 0 | 0 | 0.00% | 0 |
24.02.13 | 35,720 | 395 | 534 | 0 | 0 | 0.00% | 0 |
24.02.08 | 35,675 | 45 | 223 | 0 | 0 | 0.00% | 0 |
24.02.07 | 35,150 | 525 | 48 | 0 | 0 | 0.00% | 0 |
24.02.06 | 35,295 | 145 | 11 | 0 | 0 | 0.00% | 0 |
24.02.05 | 35,705 | 410 | 56 | 0 | 0 | 0.00% | 0 |
24.02.02 | 34,585 | 1,120 | 445 | 0 | 0 | 0.00% | 0 |
24.02.01 | 34,060 | 525 | 19 | 0 | 0 | 0.00% | 0 |
24.01.31 | 34,165 | 105 | 43 | 0 | 0 | 0.00% | 0 |
24.01.30 | 34,470 | 215 | 1 | 0 | 0 | 0.00% | 0 |
24.01.29 | 33,895 | 575 | 193 | 0 | 0 | 0.00% | 0 |
24.01.26 | 33,845 | 50 | 12 | 0 | 0 | 0.00% | 0 |
24.01.25 | 33,795 | 50 | 2 | 0 | 0 | 0.00% | 0 |
24.01.24 | 33,950 | 155 | 11 | 0 | 0 | 0.00% | 0 |
24.01.23 | 33,760 | 190 | 3 | 0 | 0 | 0.00% | 0 |
24.01.22 | 33,730 | 30 | 12 | 0 | 0 | 0.00% | 0 |
24.01.19 | 33,210 | 520 | 8 | 0 | 0 | 0.00% | 0 |
24.01.18 | 33,070 | 140 | 4,551 | 0 | 0 | 0.00% | 0 |
24.01.17 | 33,995 | 925 | 221 | 0 | 0 | 0.00% | 0 |
24.01.16 | 34,490 | 495 | 34 | 0 | 0 | 0.00% | 0 |
24.01.15 | 34,250 | 240 | 501 | 0 | 0 | 0.00% | 0 |
24.01.12 | 34,545 | 295 | 10,555 | 0 | 0 | 0.00% | 0 |
24.01.11 | 34,535 | 10 | 357 | 0 | 0 | 0.00% | 0 |
24.01.10 | 34,890 | 355 | 287 | 0 | 0 | 0.00% | 0 |
24.01.09 | 35,030 | 140 | 5 | 0 | 0 | 0.00% | 0 |
24.01.08 | 35,175 | 145 | 11 | 0 | 0 | 0.00% | 0 |
24.01.05 | 35,260 | 85 | 22 | 0 | 0 | 0.00% | 0 |
24.01.04 | 35,715 | 455 | 72 | 0 | 0 | 0.00% | 0 |
24.01.03 | 36,535 | 820 | 35 | 0 | 0 | 0.00% | 0 |
24.01.02 | 36,185 | 350 | 5,121 | 0 | 0 | 0.00% | 0 |
23.12.28 | 35,795 | 390 | 1,131 | 0 | 0 | 0.00% | 0 |
23.12.27 | 35,325 | 470 | 67 | 0 | 0 | 0.00% | 0 |
23.12.26 | 35,265 | 60 | 15 | 0 | 0 | 0.00% | 0 |
23.12.22 | 35,130 | 135 | 748 | 0 | 0 | 0.00% | 0 |
23.12.21 | 35,355 | 225 | 10 | 0 | 0 | 0.00% | 0 |
23.12.20 | 34,690 | 665 | 114 | 0 | 0 | 0.00% | 0 |
23.12.19 | 34,610 | 80 | 3 | 0 | 0 | 0.00% | 0 |
23.12.18 | 34,755 | 145 | 22 | 0 | 0 | 0.00% | 0 |
23.12.15 | 34,400 | 355 | 226 | 0 | 0 | 0.00% | 0 |
23.12.14 | 33,950 | 450 | 28 | 0 | 0 | 0.00% | 0 |
23.12.13 | 34,280 | 330 | 7 | 0 | 0 | 0.00% | 0 |
23.12.12 | 34,105 | 175 | 11 | 0 | 0 | 0.00% | 0 |
23.12.11 | 34,005 | 100 | 1 | 0 | 0 | 0.00% | 0 |
23.12.08 | 33,540 | 465 | 1 | 0 | 0 | 0.00% | 0 |
23.12.07 | 33,650 | 110 | 2 | 0 | 0 | 0.00% | 0 |
23.12.06 | 33,560 | 90 | 2 | 0 | 0 | 0.00% | 0 |
23.12.05 | 33,935 | 375 | 22 | 0 | 0 | 0.00% | 0 |
23.12.04 | 33,740 | 195 | 120 | 0 | 0 | 0.00% | 0 |
23.12.01 | 34,170 | 430 | 1 | 0 | 0 | 0.00% | 0 |
23.11.30 | 33,950 | 220 | 3 | 0 | 0 | 0.00% | 0 |
23.11.29 | 34,040 | 90 | 1 | 0 | 0 | 0.00% | 0 |
23.11.28 | 33,655 | 385 | 1 | 0 | 0 | 0.00% | 0 |
23.11.27 | 33,730 | 75 | 11 | 0 | 0 | 0.00% | 0 |
23.11.24 | 33,960 | 230 | 27 | 0 | 0 | 0.00% | 0 |
23.11.22 | 33,915 | 40 | 1 | 0 | 0 | 0.00% | 0 |
23.11.21 | 33,725 | 190 | 18,690 | 0 | 0 | 0.00% | 0 |
23.11.20 | 33,470 | 255 | 985 | 0 | 0 | 0.00% | 0 |
23.11.17 | 33,665 | 195 | 65 | 0 | 0 | 0.00% | 0 |
23.11.16 | 33,670 | 0 | 5,745 | 0 | 0 | 0.00% | 0 |
23.11.15 | 32,955 | 715 | 11 | 0 | 0 | 0.00% | 0 |
23.11.14 | 32,630 | 325 | 104 | 0 | 0 | 0.00% | 0 |
23.11.13 | 32,650 | 20 | 2,154 | 0 | 0 | 0.00% | 0 |
23.11.10 | 32,840 | 190 | 945 | 0 | 0 | 0.00% | 0 |
23.11.09 | 32,685 | 155 | 8 | 0 | 0 | 0.00% | 0 |
23.11.08 | 32,980 | 295 | 1 | 0 | 0 | 0.00% | 0 |
23.11.07 | 33,640 | 660 | 29,936 | 0 | 0 | 0.00% | 0 |
23.11.06 | 32,095 | 1,545 | 11,456 | 0 | 0 | 0.00% | 0 |
23.11.03 | 31,735 | 360 | 34 | 0 | 0 | 0.00% | 0 |
23.11.02 | 31,250 | 485 | 7,076 | 0 | 0 | 0.00% | 0 |
23.11.01 | 30,835 | 415 | 1 | 0 | 0 | 0.00% | 0 |
23.10.31 | 31,200 | 365 | 13 | 0 | 0 | 0.00% | 0 |
23.10.30 | 31,230 | 90 | 11 | 0 | 0 | 0.00% | 0 |
23.10.27 | 31,270 | 40 | 1 | 0 | 0 | 0.00% | 0 |
23.10.26 | 32,120 | 850 | 12 | 0 | 0 | 0.00% | 0 |
23.10.25 | 32,220 | 100 | 1 | 0 | 0 | 0.00% | 0 |
23.10.24 | 31,955 | 265 | 12 | 0 | 0 | 0.00% | 0 |
23.10.23 | 32,155 | 200 | 11 | 0 | 0 | 0.00% | 0 |
23.10.20 | 32,785 | 630 | 1,085 | 0 | 0 | 0.00% | 0 |
23.10.19 | 33,255 | 470 | 10 | 0 | 0 | 0.00% | 0 |
23.10.18 | 33,115 | 140 | 3 | 0 | 0 | 0.00% | 0 |
23.10.17 | 32,615 | 500 | 58 | 0 | 0 | 0.00% | 0 |
23.10.16 | 33,015 | 400 | 35 | 0 | 0 | 0.00% | 0 |
23.10.13 | 33,190 | 175 | 30 | 0 | 0 | 0.00% | 0 |
23.10.12 | 32,920 | 270 | 2,032 | 0 | 0 | 0.00% | 0 |
23.10.11 | 32,340 | 580 | 1,753 | 0 | 0 | 0.00% | 0 |
23.10.10 | 32,300 | 40 | 306 | 0 | 0 | 0.00% | 0 |
23.10.06 | 32,190 | 110 | 125 | 0 | 0 | 0.00% | 0 |
23.10.05 | 32,260 | 70 | 278 | 0 | 0 | 0.00% | 0 |
23.10.04 | 33,120 | 860 | 68 | 0 | 0 | 0.00% | 0 |
23.09.27 | 33,120 | 0 | 19,828 | 0 | 0 | 0.00% | 0 |
23.09.26 | 33,365 | 245 | 20,769 | 0 | 0 | 0.00% | 0 |
23.09.25 | 33,390 | 25 | 20,970 | 0 | 0 | 0.00% | 0 |
23.09.22 | 33,545 | 155 | 20,114 | 0 | 0 | 0.00% | 0 |
23.09.21 | 34,125 | 580 | 29,109 | 0 | 0 | 0.00% | 0 |
23.09.20 | 34,110 | 15 | 31,298 | 0 | 0 | 0.00% | 0 |
23.09.19 | 34,405 | 295 | 19,511 | 0 | 0 | 0.00% | 0 |
23.09.18 | 34,790 | 385 | 26,831 | 0 | 0 | 0.00% | 0 |
23.09.15 | 34,365 | 425 | 19,870 | 0 | 0 | 0.00% | 0 |
23.09.14 | 33,855 | 510 | 20,576 | 0 | 0 | 0.00% | 0 |
23.09.13 | 33,925 | 70 | 23,041 | 0 | 0 | 0.00% | 0 |
23.09.12 | 34,005 | 80 | 23,959 | 0 | 0 | 0.00% | 0 |
23.09.11 | 33,950 | 55 | 23,292 | 0 | 0 | 0.00% | 0 |
23.09.08 | 33,885 | 65 | 20,224 | 0 | 0 | 0.00% | 0 |
23.09.07 | 34,050 | 165 | 22,360 | 0 | 0 | 0.00% | 0 |
23.09.06 | 34,295 | 245 | 19,001 | 0 | 0 | 0.00% | 0 |
23.09.05 | 34,315 | 20 | 25,313 | 0 | 0 | 0.00% | 0 |
23.09.04 | 34,140 | 175 | 18,238 | 0 | 0 | 0.00% | 0 |
23.09.01 | 33,705 | 435 | 19,081 | 0 | 0 | 0.00% | 0 |
23.08.31 | 33,810 | 105 | 21,013 | 0 | 0 | 0.00% | 0 |
23.08.30 | 33,630 | 180 | 19,681 | 0 | 0 | 0.00% | 0 |
23.08.29 | 33,470 | 160 | 20,163 | 0 | 0 | 0.00% | 0 |
23.08.28 | 33,245 | 225 | 21,078 | 0 | 0 | 0.00% | 0 |
23.08.25 | 33,605 | 360 | 18,659 | 0 | 0 | 0.00% | 0 |
23.08.24 | 33,190 | 415 | 22,524 | 0 | 0 | 0.00% | 0 |
23.08.23 | 33,255 | 65 | 21,640 | 0 | 0 | 0.00% | 0 |
23.08.22 | 33,100 | 155 | 28,071 | 0 | 0 | 0.00% | 0 |
23.08.21 | 33,090 | 10 | 21,916 | 0 | 0 | 0.00% | 0 |
23.08.18 | 33,245 | 155 | 19,422 | 0 | 0 | 0.00% | 0 |
23.08.17 | 33,380 | 135 | 17,960 | 0 | 0 | 0.00% | 0 |
23.08.16 | 33,875 | 495 | 24,445 | 0 | 0 | 0.00% | 0 |
23.08.14 | 34,190 | 315 | 19,622 | 0 | 0 | 0.00% | 0 |
23.08.11 | 34,250 | 60 | 19,844 | 0 | 0 | 0.00% | 0 |
23.08.10 | 34,440 | 190 | 18,960 | 0 | 0 | 0.00% | 0 |
23.08.09 | 34,015 | 425 | 17,313 | 0 | 0 | 0.00% | 0 |
23.08.08 | 34,310 | 295 | 22,684 | 0 | 0 | 0.00% | 0 |
23.08.07 | 34,440 | 130 | 20,391 | 0 | 0 | 0.00% | 0 |
23.08.04 | 34,405 | 35 | 25,599 | 0 | 0 | 0.00% | 0 |
23.08.03 | 34,630 | 225 | 21,225 | 0 | 0 | 0.00% | 0 |
23.08.02 | 35,390 | 760 | 21,961 | 0 | 0 | 0.00% | 0 |
23.08.01 | 34,910 | 480 | 23,532 | 0 | 0 | 0.00% | 0 |
23.07.31 | 34,655 | 255 | 110 | 0 | 0 | 0.00% | 0 |
23.07.28 | 34,805 | 50 | 71 | 0 | 0 | 0.00% | 0 |
23.07.27 | 34,440 | 365 | 19 | 0 | 0 | 0.00% | 0 |
23.07.26 | 34,890 | 450 | 3,478 | 0 | 0 | 0.00% | 0 |
23.07.25 | 34,810 | 80 | 104 | 0 | 0 | 0.00% | 0 |
23.07.24 | 34,590 | 220 | 275 | 0 | 0 | 0.00% | 0 |
23.07.21 | 34,600 | 10 | 12 | 0 | 0 | 0.00% | 0 |
23.07.20 | 34,690 | 90 | 53 | 0 | 0 | 0.00% | 0 |
23.07.19 | 34,715 | 25 | 15 | 0 | 0 | 0.00% | 0 |
23.07.18 | 34,975 | 260 | 67 | 0 | 0 | 0.00% | 0 |
23.07.17 | 35,020 | 45 | 20 | 0 | 0 | 0.00% | 0 |
23.07.14 | 34,520 | 500 | 394 | 0 | 0 | 0.00% | 0 |
23.07.13 | 34,290 | 230 | 28 | 0 | 0 | 0.00% | 0 |
23.07.12 | 33,970 | 320 | 12 | 0 | 0 | 0.00% | 0 |
23.07.11 | 33,645 | 325 | 53 | 0 | 0 | 0.00% | 0 |
23.07.10 | 33,500 | 145 | 158 | 0 | 0 | 0.00% | 0 |
23.07.07 | 33,950 | 450 | 1,364 | 0 | 0 | 0.00% | 0 |
23.07.06 | 34,335 | 385 | 45 | 0 | 0 | 0.00% | 0 |
23.07.05 | 34,585 | 250 | 22 | 0 | 0 | 0.00% | 0 |
23.07.04 | 34,710 | 125 | 4 | 0 | 0 | 0.00% | 0 |
23.07.03 | 34,160 | 550 | 229 | 0 | 0 | 0.00% | 0 |
23.06.30 | 34,315 | 155 | 29 | 0 | 0 | 0.00% | 0 |
23.06.29 | 34,040 | 275 | 10 | 0 | 0 | 0.00% | 0 |
23.06.28 | 34,270 | 230 | 17 | 0 | 0 | 0.00% | 0 |
23.06.27 | 34,305 | 35 | 27 | 0 | 0 | 0.00% | 0 |
23.06.26 | 34,095 | 210 | 10 | 0 | 0 | 0.00% | 0 |
23.06.23 | 34,300 | 205 | 10 | 0 | 0 | 0.00% | 0 |
23.06.22 | 34,195 | 105 | 6 | 0 | 0 | 0.00% | 0 |
23.06.21 | 34,455 | 260 | 130 | 0 | 0 | 0.00% | 0 |
23.06.20 | 34,580 | 125 | 187 | 0 | 0 | 0.00% | 0 |
23.06.19 | 34,755 | 175 | 10 | 0 | 0 | 0.00% | 0 |
23.06.16 | 34,565 | 190 | 6,714 | 0 | 0 | 0.00% | 0 |
23.06.15 | 34,720 | 155 | 3,527 | 0 | 0 | 0.00% | 0 |
23.06.14 | 34,970 | 250 | 30 | 0 | 0 | 0.00% | 0 |
23.06.13 | 34,740 | 230 | 1 | 0 | 0 | 0.00% | 0 |
23.06.12 | 34,930 | 190 | 10 | 0 | 0 | 0.00% | 0 |
23.06.09 | 34,360 | 570 | 34 | 0 | 0 | 0.00% | 0 |
23.06.08 | 34,595 | 235 | 222 | 0 | 0 | 0.00% | 0 |
23.06.07 | 34,655 | 60 | 40 | 0 | 0 | 0.00% | 0 |
23.06.05 | 34,515 | 140 | 19 | 0 | 0 | 0.00% | 0 |
23.06.02 | 34,105 | 410 | 907 | 0 | 0 | 0.00% | 0 |
23.06.01 | 34,200 | 95 | 12 | 0 | 0 | 0.00% | 0 |
23.05.31 | 34,390 | 190 | 544 | 0 | 0 | 0.00% | 0 |
23.05.30 | 33,910 | 480 | 187 | 0 | 0 | 0.00% | 0 |
23.05.26 | 33,825 | 85 | 10 | 0 | 0 | 0.00% | 0 |
23.05.25 | 33,930 | 105 | 9,017 | 0 | 0 | 0.00% | 0 |
23.05.24 | 33,975 | 45 | 10 | 0 | 0 | 0.00% | 0 |
23.05.23 | 33,905 | 70 | 937 | 0 | 0 | 0.00% | 0 |
23.05.22 | 33,640 | 265 | 4,514 | 0 | 0 | 0.00% | 0 |
23.05.19 | 33,235 | 405 | 20 | 0 | 0 | 0.00% | 0 |
23.05.18 | 32,935 | 300 | 157 | 0 | 0 | 0.00% | 0 |
23.05.17 | 32,780 | 155 | 7,498 | 0 | 0 | 0.00% | 0 |
23.05.16 | 32,725 | 55 | 244 | 0 | 0 | 0.00% | 0 |
23.05.15 | 32,625 | 100 | 248 | 0 | 0 | 0.00% | 0 |
23.05.12 | 32,930 | 305 | 5,467 | 0 | 0 | 0.00% | 0 |
23.05.11 | 32,885 | 45 | 3 | 0 | 0 | 0.00% | 0 |
23.05.10 | 33,045 | 160 | 112 | 0 | 0 | 0.00% | 0 |
23.05.09 | 33,170 | 125 | 4 | 0 | 0 | 0.00% | 0 |
23.05.08 | 32,790 | 380 | 68 | 0 | 0 | 0.00% | 0 |
23.05.04 | 32,850 | 60 | 15,153 | 0 | 0 | 0.00% | 0 |
23.05.03 | 33,170 | 320 | 42 | 0 | 0 | 0.00% | 0 |
23.05.02 | 32,970 | 200 | 2,104 | 0 | 0 | 0.00% | 0 |
23.04.28 | 32,755 | 215 | 2 | 0 | 0 | 0.00% | 0 |
23.04.27 | 33,060 | 95 | 1,276 | 0 | 0 | 0.00% | 0 |
23.04.25 | 33,550 | 470 | 627 | 0 | 0 | 0.00% | 0 |
23.04.24 | 33,770 | 220 | 37 | 0 | 0 | 0.00% | 0 |
23.04.21 | 33,885 | 115 | 232 | 0 | 0 | 0.00% | 0 |
23.04.20 | 34,100 | 215 | 157 | 0 | 0 | 0.00% | 0 |
23.04.19 | 34,010 | 90 | 266 | 0 | 0 | 0.00% | 0 |
23.04.18 | 34,030 | 20 | 2,513 | 0 | 0 | 0.00% | 0 |
23.04.17 | 34,080 | 50 | 104 | 0 | 0 | 0.00% | 0 |
23.04.14 | 33,915 | 165 | 609 | 0 | 0 | 0.00% | 0 |
23.04.13 | 33,835 | 80 | 503 | 0 | 0 | 0.00% | 0 |
23.04.12 | 33,755 | 80 | 352 | 0 | 0 | 0.00% | 0 |
23.04.11 | 33,395 | 360 | 360 | 0 | 0 | 0.00% | 0 |
23.04.10 | 33,000 | 395 | 540 | 0 | 0 | 0.00% | 0 |
23.04.07 | 32,410 | 590 | 31 | 0 | 0 | 0.00% | 0 |
23.04.06 | 33,010 | 600 | 26 | 0 | 0 | 0.00% | 0 |
23.04.05 | 32,800 | 210 | 630 | 0 | 0 | 0.00% | 0 |
23.04.04 | 32,650 | 150 | 3 | 0 | 0 | 0.00% | 0 |
23.04.03 | 32,835 | 185 | 506 | 0 | 0 | 0.00% | 0 |
23.03.31 | 32,430 | 405 | 35 | 0 | 0 | 0.00% | 0 |
23.03.30 | 32,200 | 230 | 3,865 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
과거 탄핵 충격, 中·반도체 특수로 넘겨…"이번엔 기댈곳 없다"
-
2
리더십 부재 속 경제위기 대응 시험대…"정책 공백 없어야"
-
3
"지금 가계대출 억제 바람직한가…한은도 경기부양 최선 다해야"
-
4
수츠케버 "AI, 학습 없는 추론으로 진화…예측 불가능해질 것"
-
5
[尹탄핵소추] 사회적 대화 중단…계속고용 등 '노동개혁' 안갯속
-
6
대출 연체한 개인·자영업자 614만명…연체잔액 50조원 육박
-
7
트럼피즘에 탄핵소추까지…내년 韓경제 1%대 '저성장 그림자'
-
8
내년 상반기 플랫폼 AI 전쟁…네카오 앞다퉈 본격 서비스
-
9
환율급등에…금융당국, 스트레스완충자본규제 유예 등 검토
-
10
"이자 몇천원도 못내"…소액생계비대출 연체율 30%, 역대 최고