() I 코스피 ETF 12.03 15:33
7,225 | 전일 | 7,015 | 고가 | 7,225 | 상한가 | 0 |
거래량 (주) |
73 |
210 2.99% | 시가 | 7,150 | 저가 | 7,150 | 하한가 | 0 |
거래대금 (백만) |
1 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.12.03 | 7,015 | 210 | 73 | 1,413 | 3,461 | 0.16% | 2,196,539 |
24.12.02 | 7,175 | 160 | 3,493 | 1,844 | 2,048 | 0.09% | 2,197,952 |
24.11.29 | 7,300 | 125 | 4,307 | -117 | 204 | 0.01% | 2,199,796 |
24.11.28 | 7,440 | 140 | 527 | 0 | 321 | 0.01% | 2,199,679 |
24.11.27 | 7,585 | 145 | 632 | 0 | 321 | 0.01% | 2,199,679 |
24.11.26 | 7,645 | 60 | 121 | 0 | 321 | 0.01% | 2,199,679 |
24.11.25 | 7,435 | 210 | 444 | 110 | 321 | 0.01% | 2,199,679 |
24.11.22 | 7,355 | 80 | 196 | 211 | 211 | 0.01% | 2,199,789 |
24.11.21 | 7,385 | 30 | 669 | 0 | 0 | 0.00% | 2,200,000 |
24.11.20 | 7,435 | 50 | 17,930 | 0 | 0 | 0.00% | 2,200,000 |
24.11.19 | 7,360 | 75 | 331 | 124 | 124 | 0.01% | 2,199,876 |
24.11.18 | 7,450 | 90 | 4,208 | 0 | 0 | 0.00% | 0 |
24.11.15 | 7,360 | 90 | 2,425 | 0 | 0 | 0.00% | 0 |
24.11.14 | 7,380 | 30 | 4,052 | 0 | 0 | 0.00% | 0 |
24.11.13 | 7,600 | 220 | 46,228 | 0 | 0 | 0.00% | 0 |
24.11.12 | 7,875 | 275 | 26,506 | 0 | 0 | 0.00% | 0 |
24.11.11 | 8,065 | 190 | 1,726 | 0 | 0 | 0.00% | 0 |
24.11.08 | 7,985 | 80 | 506 | 0 | 0 | 0.00% | 0 |
24.11.07 | 7,950 | 35 | 639 | 0 | 0 | 0.00% | 0 |
24.11.06 | 7,985 | 35 | 301,738 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,015 | 30 | 3,369 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,780 | 235 | 897,633 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,895 | 115 | 1,072 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,915 | 20 | 1,590,005 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,840 | 75 | 718 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,800 | 40 | 584,033 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,760 | 40 | 598,278 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,775 | 15 | 23,747 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,890 | 115 | 2,804 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,710 | 180 | 2,118 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,815 | 105 | 473 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,735 | 80 | 8,140 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,950 | 215 | 11,020 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,870 | 80 | 943 | 0 | 0 | 0.00% | 0 |
24.10.16 | 8,120 | 250 | 21,197 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,100 | 20 | 612 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,945 | 155 | 2,096 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,965 | 20 | 5,105 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,990 | 25 | 318 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,180 | 190 | 254 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,950 | 230 | 741 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,865 | 85 | 714 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,010 | 145 | 17,254 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,140 | 130 | 580 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,275 | 135 | 14,530 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,830 | 445 | 2,851 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,880 | 50 | 437 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,775 | 105 | 373 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,535 | 240 | 3,552 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,595 | 60 | 1,699 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,600 | 5 | 560 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,680 | 80 | 354 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,365 | 315 | 28,563 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,295 | 70 | 40,940 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,350 | 55 | 316 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,250 | 100 | 15,165 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,440 | 190 | 52,244 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,560 | 120 | 992 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,030 | 470 | 11,051 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,245 | 215 | 323 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,375 | 130 | 2,342 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,280 | 95 | 378,621 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,715 | 435 | 351 | 0 | 0 | 0.00% | 0 |
24.08.28 | 8,525 | 190 | 203 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,580 | 55 | 328 | 0 | 0 | 0.00% | 0 |
24.08.26 | 8,775 | 195 | 31,653 | 0 | 0 | 0.00% | 0 |
24.08.23 | 8,845 | 70 | 735 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,975 | 130 | 1,983 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,040 | 65 | 25,374 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,820 | 220 | 28,488 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,080 | 260 | 100,886 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,675 | 405 | 2,407 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,460 | 215 | 276,660 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,505 | 45 | 2,297 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,405 | 100 | 1,096 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,185 | 220 | 1,519 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,335 | 150 | 194 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,075 | 260 | 24,050 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,700 | 375 | 3,802,708 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,660 | 960 | 3,723,548 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,415 | 755 | 639,550 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,340 | 75 | 53,031 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,035 | 305 | 1,101 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,310 | 275 | 12,372 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,245 | 65 | 432 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,295 | 50 | 24,961 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,840 | 545 | 23,142 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,820 | 20 | 20,398 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,515 | 305 | 27,260 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,810 | 295 | 364,533 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,815 | 5 | 17,943 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,050 | 235 | 1,061,782 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,400 | 350 | 635 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,340 | 60 | 986,555 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,190 | 150 | 4,473 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,475 | 285 | 1,178 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,550 | 75 | 25,925 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,485 | 65 | 3,531 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,370 | 115 | 2,498 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,390 | 20 | 2,820 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,315 | 75 | 880 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,130 | 185 | 531,619 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,195 | 65 | 1,820 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,205 | 10 | 6,026 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,290 | 85 | 21,873 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,295 | 5 | 1,148 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,245 | 50 | 14,502 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,075 | 170 | 31,584 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,130 | 55 | 1,191 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,305 | 175 | 993,656 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,330 | 25 | 983,971 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,460 | 130 | 487,308 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,350 | 110 | 17,254 | 0 | 0 | 0.00% | 0 |
24.06.18 | 0 | 250 | 13,795 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.