SOL 2차전지소부장Fn
(455860) I 코스피 ETF 12.09 15:324,085 | 전일 | 4,290 | 고가 | 4,220 | 상한가 | 5,310 |
거래량 (주) |
536,272 |
205 -4.78% | 시가 | 4,190 | 저가 | 4,080 | 하한가 | 2,860 |
거래대금 (백만) |
2,215 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.09 | 4,290 | 205 | 536,272 | 166,308 | 211,558 | 0.70% | 29,938,442 |
24.12.06 | 4,250 | 40 | 448,068 | 43,415 | 45,250 | 0.15% | 30,054,750 |
24.12.05 | 4,395 | 145 | 424,274 | -18,524 | 1,835 | 0.01% | 30,048,165 |
24.12.04 | 4,510 | 115 | 523,817 | -909 | 20,359 | 0.07% | 30,029,641 |
24.12.03 | 4,520 | 10 | 214,518 | 2,468 | 21,268 | 0.07% | 29,978,732 |
24.12.02 | 4,540 | 20 | 206,161 | -28,287 | 18,800 | 0.06% | 29,981,200 |
24.11.29 | 4,800 | 260 | 221,620 | 13,587 | 47,087 | 0.16% | 30,002,913 |
24.11.28 | 4,725 | 75 | 206,640 | -4,748 | 33,500 | 0.11% | 30,066,500 |
24.11.27 | 4,840 | 115 | 260,748 | -29,838 | 38,248 | 0.13% | 30,061,752 |
24.11.26 | 4,875 | 35 | 447,997 | 10,470 | 68,086 | 0.23% | 30,031,914 |
24.11.25 | 4,725 | 150 | 232,234 | 57,616 | 57,616 | 0.19% | 29,992,384 |
24.11.22 | 4,670 | 55 | 155,381 | 0 | 0 | 0.00% | 0 |
24.11.21 | 4,570 | 100 | 316,586 | 0 | 0 | 0.00% | 0 |
24.11.20 | 4,505 | 65 | 284,459 | 0 | 0 | 0.00% | 0 |
24.11.19 | 4,510 | 5 | 399,436 | 0 | 0 | 0.00% | 0 |
24.11.18 | 4,375 | 135 | 648,602 | 0 | 0 | 0.00% | 0 |
24.11.15 | 4,680 | 305 | 1,734,102 | 0 | 0 | 0.00% | 0 |
24.11.14 | 4,780 | 190 | 840,478 | 0 | 0 | 0.00% | 0 |
24.11.13 | 5,040 | 260 | 560,835 | 0 | 0 | 0.00% | 0 |
24.11.12 | 5,060 | 20 | 496,165 | 0 | 0 | 0.00% | 0 |
24.11.11 | 5,185 | 125 | 408,840 | 0 | 0 | 0.00% | 0 |
24.11.08 | 5,180 | 5 | 488,661 | 0 | 0 | 0.00% | 0 |
24.11.07 | 5,270 | 90 | 466,402 | 0 | 0 | 0.00% | 0 |
24.11.06 | 5,610 | 340 | 1,141,352 | 0 | 0 | 0.00% | 0 |
24.11.05 | 5,670 | 60 | 164,929 | 0 | 0 | 0.00% | 0 |
24.11.04 | 5,470 | 200 | 367,965 | 0 | 0 | 0.00% | 0 |
24.11.01 | 5,475 | 5 | 213,657 | 0 | 0 | 0.00% | 0 |
24.10.31 | 5,485 | 10 | 169,312 | 0 | 0 | 0.00% | 0 |
24.10.30 | 5,590 | 105 | 223,535 | 0 | 0 | 0.00% | 0 |
24.10.29 | 5,700 | 110 | 341,895 | 0 | 0 | 0.00% | 0 |
24.10.28 | 5,365 | 335 | 358,271 | 0 | 0 | 0.00% | 0 |
24.10.25 | 5,415 | 50 | 217,311 | 0 | 0 | 0.00% | 0 |
24.10.24 | 5,460 | 45 | 225,214 | 0 | 0 | 0.00% | 0 |
24.10.23 | 5,275 | 185 | 327,414 | 0 | 0 | 0.00% | 0 |
24.10.22 | 5,525 | 250 | 258,854 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,495 | 30 | 116,194 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,565 | 70 | 189,228 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,640 | 75 | 183,883 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,695 | 55 | 169,980 | 0 | 0 | 0.00% | 0 |
24.10.15 | 5,860 | 165 | 345,857 | 0 | 0 | 0.00% | 0 |
24.10.14 | 5,965 | 105 | 250,743 | 0 | 0 | 0.00% | 0 |
24.10.11 | 6,075 | 110 | 276,234 | 0 | 0 | 0.00% | 0 |
24.10.10 | 6,190 | 115 | 221,747 | 0 | 0 | 0.00% | 0 |
24.10.08 | 6,160 | 30 | 382,000 | 0 | 0 | 0.00% | 0 |
24.10.07 | 5,935 | 225 | 426,116 | 0 | 0 | 0.00% | 0 |
24.10.04 | 6,080 | 145 | 434,310 | 0 | 0 | 0.00% | 0 |
24.10.02 | 6,075 | 5 | 408,781 | 0 | 0 | 0.00% | 0 |
24.09.30 | 6,140 | 65 | 513,214 | 0 | 0 | 0.00% | 0 |
24.09.27 | 6,115 | 25 | 418,635 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,900 | 215 | 467,041 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,935 | 35 | 507,678 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,635 | 300 | 476,053 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,460 | 175 | 299,555 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,455 | 5 | 207,414 | 0 | 0 | 0.00% | 0 |
24.09.19 | 5,450 | 5 | 365,389 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,410 | 40 | 186,051 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,240 | 170 | 241,402 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,015 | 225 | 201,929 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,105 | 90 | 178,722 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,190 | 85 | 254,805 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,460 | 270 | 403,053 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,540 | 80 | 370,722 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,715 | 175 | 358,126 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,790 | 75 | 219,736 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,455 | 335 | 691,909 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,450 | 5 | 336,121 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,310 | 140 | 313,784 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,450 | 140 | 301,386 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,445 | 5 | 195,906 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,425 | 20 | 190,736 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,530 | 105 | 437,989 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,320 | 210 | 500,527 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,220 | 100 | 463,130 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,190 | 30 | 325,498 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,385 | 195 | 202,038 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,425 | 40 | 355,999 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,305 | 120 | 257,478 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,305 | 0 | 285,307 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,290 | 15 | 264,362 | 0 | 0 | 0.00% | 0 |
24.08.09 | 5,050 | 240 | 638,796 | 0 | 0 | 0.00% | 0 |
24.08.08 | 5,275 | 225 | 497,417 | 0 | 0 | 0.00% | 0 |
24.08.07 | 5,390 | 115 | 537,452 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,020 | 370 | 772,399 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,685 | 665 | 644,321 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,800 | 115 | 291,190 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,645 | 155 | 312,523 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,750 | 105 | 296,117 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,730 | 20 | 487,425 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,645 | 85 | 302,787 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,755 | 110 | 174,317 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,700 | 55 | 575,261 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,765 | 65 | 431,695 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,900 | 135 | 492,708 | 0 | 0 | 0.00% | 0 |
24.07.22 | 6,165 | 265 | 770,220 | 0 | 0 | 0.00% | 0 |
24.07.19 | 6,035 | 130 | 676,040 | 0 | 0 | 0.00% | 0 |
24.07.18 | 6,030 | 5 | 718,699 | 0 | 0 | 0.00% | 0 |
24.07.17 | 6,150 | 120 | 693,365 | 0 | 0 | 0.00% | 0 |
24.07.16 | 6,410 | 260 | 685,827 | 0 | 0 | 0.00% | 0 |
24.07.15 | 6,500 | 90 | 275,405 | 0 | 0 | 0.00% | 0 |
24.07.12 | 6,480 | 20 | 569,774 | 0 | 0 | 0.00% | 0 |
24.07.11 | 6,385 | 95 | 457,721 | 0 | 0 | 0.00% | 0 |
24.07.10 | 6,470 | 85 | 226,984 | 0 | 0 | 0.00% | 0 |
24.07.09 | 6,525 | 55 | 318,725 | 0 | 0 | 0.00% | 0 |
24.07.08 | 6,425 | 100 | 491,506 | 0 | 0 | 0.00% | 0 |
24.07.05 | 6,440 | 15 | 576,304 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,425 | 15 | 331,620 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,235 | 190 | 480,195 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,355 | 120 | 312,496 | 0 | 0 | 0.00% | 0 |
24.07.01 | 6,200 | 155 | 312,210 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,130 | 70 | 277,572 | 0 | 0 | 0.00% | 0 |
24.06.27 | 6,180 | 50 | 292,331 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,215 | 35 | 233,768 | 0 | 0 | 0.00% | 0 |
24.06.25 | 6,275 | 60 | 169,346 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,350 | 75 | 205,352 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,420 | 70 | 336,434 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,485 | 65 | 195,151 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,400 | 85 | 459,624 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,510 | 110 | 540,423 | 0 | 0 | 0.00% | 0 |
24.06.17 | 6,670 | 160 | 467,149 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,815 | 145 | 491,872 | 0 | 0 | 0.00% | 0 |
24.06.13 | 6,785 | 30 | 494,900 | 0 | 0 | 0.00% | 0 |
24.06.12 | 6,860 | 75 | 721,075 | 0 | 0 | 0.00% | 0 |
24.06.11 | 6,760 | 100 | 799,410 | 0 | 0 | 0.00% | 0 |
24.06.10 | 6,865 | 105 | 400,722 | 0 | 0 | 0.00% | 0 |
24.06.07 | 6,625 | 240 | 683,198 | 0 | 0 | 0.00% | 0 |
24.06.05 | 6,375 | 250 | 1,151,689 | 0 | 0 | 0.00% | 0 |
24.06.04 | 6,295 | 80 | 440,613 | 0 | 0 | 0.00% | 0 |
24.06.03 | 6,250 | 45 | 304,842 | 0 | 0 | 0.00% | 0 |
24.05.31 | 6,175 | 75 | 246,452 | 0 | 0 | 0.00% | 0 |
24.05.30 | 6,275 | 100 | 326,810 | 0 | 0 | 0.00% | 0 |
24.05.29 | 6,510 | 235 | 411,070 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,635 | 125 | 396,350 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,365 | 270 | 440,775 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,495 | 130 | 326,498 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,460 | 35 | 251,112 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,475 | 15 | 198,197 | 0 | 0 | 0.00% | 0 |
24.05.21 | 6,650 | 175 | 318,205 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,680 | 30 | 264,687 | 0 | 0 | 0.00% | 0 |
24.05.17 | 6,745 | 65 | 328,122 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,680 | 65 | 402,350 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,580 | 100 | 166,089 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,710 | 130 | 185,058 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,725 | 15 | 182,775 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,820 | 95 | 154,683 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,810 | 10 | 127,011 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,855 | 45 | 167,975 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,900 | 45 | 145,065 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,970 | 70 | 162,422 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,955 | 15 | 332,121 | 0 | 0 | 0.00% | 0 |
24.04.29 | 6,790 | 170 | 230,266 | 0 | 0 | 0.00% | 0 |
24.04.26 | 6,775 | 15 | 239,306 | 0 | 0 | 0.00% | 0 |
24.04.25 | 6,935 | 160 | 581,925 | 0 | 0 | 0.00% | 0 |
24.04.24 | 6,705 | 230 | 427,357 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,775 | 70 | 239,480 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,600 | 175 | 392,055 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,650 | 50 | 240,375 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,450 | 200 | 389,481 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,550 | 100 | 177,292 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,720 | 170 | 393,559 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,810 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,960 | 150 | 225,320 | 0 | 0 | 0.00% | 0 |
24.04.11 | 7,000 | 40 | 154,535 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,985 | 15 | 211,883 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,000 | 15 | 705,969 | 0 | 0 | 0.00% | 0 |
24.04.05 | 7,110 | 110 | 362,620 | 0 | 0 | 0.00% | 0 |
24.04.04 | 7,075 | 35 | 626,344 | 0 | 0 | 0.00% | 0 |
24.04.03 | 7,380 | 305 | 589,588 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,580 | 200 | 434,153 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,655 | 75 | 476,129 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,735 | 80 | 546,818 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,890 | 155 | 538,129 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,905 | 15 | 516,482 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,950 | 45 | 697,596 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,810 | 140 | 501,292 | 0 | 0 | 0.00% | 0 |
24.03.22 | 7,750 | 60 | 463,170 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,670 | 80 | 450,150 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,760 | 90 | 789,625 | 0 | 0 | 0.00% | 0 |
24.03.19 | 7,775 | 15 | 586,738 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,600 | 175 | 579,932 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,760 | 160 | 522,957 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,820 | 60 | 391,317 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,820 | 0 | 1,030,200 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,510 | 310 | 996,922 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,570 | 60 | 404,706 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,595 | 25 | 518,494 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,550 | 45 | 760,410 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,670 | 120 | 580,652 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,910 | 240 | 911,177 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,730 | 180 | 898,668 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,650 | 80 | 597,206 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,555 | 95 | 1,024,995 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,675 | 120 | 535,709 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,695 | 20 | 605,408 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,745 | 50 | 582,195 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,790 | 45 | 495,938 | 0 | 0 | 0.00% | 0 |
24.02.21 | 7,775 | 15 | 1,106,563 | 0 | 0 | 0.00% | 0 |
24.02.20 | 7,670 | 105 | 1,142,221 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,790 | 120 | 626,106 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,645 | 145 | 802,099 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,440 | 205 | 952,044 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,465 | 25 | 901,883 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,535 | 70 | 541,763 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,245 | 290 | 975,771 | 0 | 0 | 0.00% | 0 |
24.02.07 | 6,985 | 260 | 2,250,228 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,185 | 200 | 819,403 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,245 | 60 | 593,282 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,025 | 220 | 1,165,387 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,825 | 200 | 1,172,113 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,845 | 20 | 616,082 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,910 | 65 | 1,002,368 | 0 | 0 | 0.00% | 0 |
24.01.29 | 7,015 | 105 | 1,105,317 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,715 | 300 | 1,380,371 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,880 | 165 | 928,073 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,875 | 5 | 744,235 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,905 | 30 | 866,449 | 0 | 0 | 0.00% | 0 |
24.01.22 | 7,350 | 445 | 1,138,670 | 0 | 0 | 0.00% | 0 |
24.01.19 | 7,535 | 185 | 763,630 | 0 | 0 | 0.00% | 0 |
24.01.18 | 7,500 | 35 | 542,596 | 0 | 0 | 0.00% | 0 |
24.01.17 | 7,810 | 310 | 625,615 | 0 | 0 | 0.00% | 0 |
24.01.16 | 7,795 | 15 | 314,448 | 0 | 0 | 0.00% | 0 |
24.01.15 | 7,990 | 195 | 634,177 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,140 | 150 | 430,750 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,070 | 70 | 366,168 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,220 | 150 | 520,403 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,315 | 95 | 509,799 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,400 | 85 | 433,099 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,145 | 255 | 655,127 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,075 | 70 | 358,012 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,330 | 255 | 429,141 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,405 | 75 | 501,578 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,310 | 95 | 344,393 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,125 | 185 | 792,358 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,350 | 225 | 637,651 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,525 | 175 | 757,865 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,730 | 205 | 1,574,162 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,670 | 60 | 448,697 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,650 | 20 | 678,849 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,400 | 250 | 772,339 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,240 | 160 | 717,096 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,015 | 225 | 916,581 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,285 | 270 | 791,464 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,340 | 55 | 1,102,668 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,350 | 10 | 474,931 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,120 | 230 | 766,170 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,120 | 0 | 894,036 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,160 | 40 | 559,440 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,370 | 210 | 851,439 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,100 | 270 | 677,926 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,230 | 130 | 487,687 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,165 | 65 | 703,198 | 0 | 0 | 0.00% | 0 |
23.11.29 | 7,855 | 310 | 729,909 | 0 | 0 | 0.00% | 0 |
23.11.28 | 7,785 | 70 | 437,748 | 0 | 0 | 0.00% | 0 |
23.11.27 | 7,860 | 75 | 236,574 | 0 | 0 | 0.00% | 0 |
23.11.24 | 7,905 | 45 | 354,651 | 0 | 0 | 0.00% | 0 |
23.11.23 | 7,880 | 25 | 359,570 | 0 | 0 | 0.00% | 0 |
23.11.22 | 7,920 | 40 | 657,429 | 0 | 0 | 0.00% | 0 |
23.11.21 | 7,905 | 15 | 702,728 | 0 | 0 | 0.00% | 0 |
23.11.20 | 7,680 | 225 | 558,002 | 0 | 0 | 0.00% | 0 |
23.11.17 | 7,790 | 110 | 760,114 | 0 | 0 | 0.00% | 0 |
23.11.16 | 7,835 | 50 | 647,155 | 0 | 0 | 0.00% | 0 |
23.11.15 | 7,735 | 100 | 970,851 | 0 | 0 | 0.00% | 0 |
23.11.14 | 7,345 | 390 | 1,113,001 | 0 | 0 | 0.00% | 0 |
23.11.13 | 7,425 | 80 | 992,070 | 0 | 0 | 0.00% | 0 |
23.11.10 | 7,730 | 305 | 737,642 | 0 | 0 | 0.00% | 0 |
23.11.09 | 7,845 | 115 | 1,348,951 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,265 | 420 | 1,481,212 | 0 | 0 | 0.00% | 0 |
23.11.07 | 9,125 | 860 | 2,844,391 | 0 | 0 | 0.00% | 0 |
23.11.06 | 7,400 | 1,725 | 2,540,564 | 0 | 0 | 0.00% | 0 |
23.11.03 | 7,170 | 230 | 742,158 | 0 | 0 | 0.00% | 0 |
23.11.02 | 6,610 | 560 | 605,028 | 0 | 0 | 0.00% | 0 |
23.11.01 | 6,755 | 145 | 681,592 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,120 | 365 | 751,578 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,980 | 140 | 519,161 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,845 | 135 | 699,233 | 0 | 0 | 0.00% | 0 |
23.10.26 | 7,310 | 465 | 923,641 | 0 | 0 | 0.00% | 0 |
23.10.25 | 7,840 | 530 | 935,680 | 0 | 0 | 0.00% | 0 |
23.10.24 | 7,585 | 255 | 916,831 | 0 | 0 | 0.00% | 0 |
23.10.23 | 7,635 | 50 | 516,128 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,005 | 370 | 1,100,961 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,270 | 265 | 676,377 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,340 | 70 | 437,407 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,270 | 70 | 503,082 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,400 | 130 | 726,188 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,580 | 180 | 555,330 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,265 | 315 | 904,935 | 0 | 0 | 0.00% | 0 |
23.10.11 | 7,850 | 415 | 765,345 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,185 | 335 | 985,053 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,145 | 40 | 456,963 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,000 | 145 | 570,366 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,585 | 585 | 774,358 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,555 | 30 | 637,459 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,640 | 85 | 503,397 | 0 | 0 | 0.00% | 0 |
23.09.25 | 9,085 | 445 | 874,435 | 0 | 0 | 0.00% | 0 |
23.09.22 | 9,130 | 45 | 588,357 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,380 | 250 | 449,775 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,235 | 145 | 534,333 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,375 | 140 | 378,208 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,350 | 25 | 620,179 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,110 | 240 | 1,013,768 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,900 | 210 | 749,711 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,105 | 205 | 1,071,250 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,340 | 235 | 1,330,441 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,575 | 235 | 705,333 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,520 | 55 | 1,116,625 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,895 | 375 | 1,384,337 | 0 | 0 | 0.00% | 0 |
23.09.06 | 10,080 | 185 | 639,335 | 0 | 0 | 0.00% | 0 |
23.09.05 | 10,040 | 40 | 552,355 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,995 | 45 | 816,340 | 0 | 0 | 0.00% | 0 |
23.09.01 | 10,335 | 340 | 770,446 | 0 | 0 | 0.00% | 0 |
23.08.31 | 10,350 | 15 | 626,404 | 0 | 0 | 0.00% | 0 |
23.08.30 | 10,400 | 50 | 666,831 | 0 | 0 | 0.00% | 0 |
23.08.29 | 10,545 | 145 | 976,879 | 0 | 0 | 0.00% | 0 |
23.08.28 | 10,375 | 170 | 615,628 | 0 | 0 | 0.00% | 0 |
23.08.25 | 10,360 | 15 | 1,036,302 | 0 | 0 | 0.00% | 0 |
23.08.24 | 10,035 | 325 | 754,303 | 0 | 0 | 0.00% | 0 |
23.08.23 | 10,325 | 290 | 754,997 | 0 | 0 | 0.00% | 0 |
23.08.22 | 10,060 | 265 | 760,333 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,865 | 195 | 898,025 | 0 | 0 | 0.00% | 0 |
23.08.18 | 10,080 | 215 | 1,010,942 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,740 | 340 | 1,389,701 | 0 | 0 | 0.00% | 0 |
23.08.16 | 10,185 | 445 | 1,093,711 | 0 | 0 | 0.00% | 0 |
23.08.14 | 10,375 | 190 | 1,273,477 | 0 | 0 | 0.00% | 0 |
23.08.11 | 10,555 | 180 | 976,844 | 0 | 0 | 0.00% | 0 |
23.08.10 | 10,550 | 5 | 757,306 | 0 | 0 | 0.00% | 0 |
23.08.09 | 10,360 | 190 | 1,343,919 | 0 | 0 | 0.00% | 0 |
23.08.08 | 10,195 | 165 | 1,950,779 | 0 | 0 | 0.00% | 0 |
23.08.07 | 10,940 | 745 | 2,899,862 | 0 | 0 | 0.00% | 0 |
23.08.04 | 11,165 | 225 | 1,064,899 | 0 | 0 | 0.00% | 0 |
23.08.03 | 10,970 | 195 | 1,854,300 | 0 | 0 | 0.00% | 0 |
23.08.02 | 11,535 | 565 | 2,186,814 | 0 | 0 | 0.00% | 0 |
23.08.01 | 11,705 | 170 | 2,607,332 | 0 | 0 | 0.00% | 0 |
23.07.31 | 11,235 | 470 | 2,334,946 | 0 | 0 | 0.00% | 0 |
23.07.28 | 10,730 | 505 | 3,036,252 | 0 | 0 | 0.00% | 0 |
23.07.27 | 12,100 | 1,370 | 4,819,403 | 0 | 0 | 0.00% | 0 |
23.07.26 | 12,490 | 390 | 7,204,493 | 0 | 0 | 0.00% | 0 |
23.07.25 | 11,985 | 505 | 3,546,368 | 0 | 0 | 0.00% | 0 |
23.07.24 | 11,260 | 725 | 3,759,948 | 0 | 0 | 0.00% | 0 |
23.07.21 | 10,915 | 345 | 2,817,416 | 0 | 0 | 0.00% | 0 |
23.07.20 | 10,930 | 15 | 2,558,155 | 0 | 0 | 0.00% | 0 |
23.07.19 | 10,695 | 235 | 2,812,944 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,950 | 745 | 4,729,676 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,830 | 120 | 2,063,387 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,685 | 145 | 2,295,596 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,720 | 35 | 3,099,438 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,840 | 120 | 2,207,297 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,735 | 105 | 2,059,232 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,825 | 90 | 2,633,780 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,690 | 135 | 1,585,593 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,900 | 210 | 2,565,066 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,590 | 310 | 3,387,320 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,600 | 10 | 2,621,730 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,170 | 430 | 2,315,725 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,970 | 200 | 1,753,382 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,995 | 25 | 1,366,303 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,320 | 325 | 1,783,422 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,450 | 130 | 1,530,654 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,580 | 130 | 1,053,658 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,580 | 0 | 993,130 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,555 | 25 | 1,100,710 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,600 | 45 | 1,357,035 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,760 | 160 | 1,653,879 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,735 | 25 | 1,561,342 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,605 | 130 | 1,911,215 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,480 | 125 | 3,230,808 | 0 | 0 | 0.00% | 0 |
23.06.14 | 10,125 | 645 | 4,404,788 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,995 | 130 | 2,199,268 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,730 | 265 | 2,426,199 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,545 | 185 | 1,908,321 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,505 | 40 | 2,348,834 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,110 | 395 | 2,188,123 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,980 | 130 | 1,772,401 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,740 | 240 | 1,669,732 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,705 | 35 | 966,186 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,600 | 105 | 1,257,410 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,475 | 125 | 1,274,978 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,605 | 130 | 1,088,381 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,775 | 170 | 1,099,012 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,760 | 15 | 1,223,850 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,570 | 190 | 1,750,468 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,265 | 305 | 1,291,389 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,465 | 200 | 1,232,326 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,460 | 5 | 1,212,615 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,345 | 115 | 1,231,295 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,170 | 175 | 1,411,596 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,245 | 75 | 1,922,778 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,285 | 40 | 1,964,796 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,510 | 225 | 1,910,156 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,745 | 235 | 1,637,576 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,870 | 125 | 2,258,963 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,170 | 300 | 1,586,578 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,155 | 15 | 1,838,516 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,575 | 420 | 1,815,568 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,430 | 145 | 2,815,678 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,460 | 30 | 5,064,739 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,790 | 670 | 6,260,971 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,965 | 175 | 977,930 | 0 | 0 | 0.00% | 0 |
23.04.25 | 0 | 335 | 1,670,651 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
맥쿼리 "탄핵·정권교체시 민주당 상법 개정안 통과 가능성"
-
2
[코스피·코스닥 전 거래일(9일) 주요공시]
-
3
울산시, 5개 기관·기업과 'AI 자율제조 전환' 협력 협약
-
4
은행권 예·적금 금리 줄인하 시작…SC제일은행, 최대 0.25%p↓
-
5
美 보험 CEO 총격 용의자 체포…맥도널드 직원이 신고
-
6
100대그룹 오너家, 4세대로 내려갈수록 고위직 승진 빨라져
-
7
공매도 비중 상위 종목
-
8
韓기업, CES 2025 혁신상 휩쓸어…129개사 수상 '최다'
-
9
“정치 불안 길어지면 원화값 1500원 위협”…정부, 대책 내놓는다는데
-
10
지난달 외국인 국내주식 4조원 넘게 팔았다…4개월 연속 '팔자'