HANARO 코스닥150
(304770) I 코스피 ETF 11.08 15:3312,745 | 전일 | 12,500 | 고가 | 12,780 | 상한가 | 16,250 |
거래량 (주) |
5,162 |
245 1.96% | 시가 | 12,635 | 저가 | 12,630 | 하한가 | 8,750 |
거래대금 (백만) |
65 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 12,500 | 245 | 5,162 | 0 | 0 | 0.00% | 1,200,000 |
24.11.07 | 12,750 | 250 | 4,932 | 0 | 0 | 0.00% | 1,200,000 |
24.11.06 | 12,945 | 195 | 3,782 | 0 | 0 | 0.00% | 1,200,000 |
24.11.05 | 13,075 | 130 | 932 | 0 | 0 | 0.00% | 1,200,000 |
24.11.04 | 12,430 | 645 | 2,851 | 0 | 0 | 0.00% | 1,200,000 |
24.11.01 | 12,710 | 280 | 1,563 | 0 | 0 | 0.00% | 1,200,000 |
24.10.31 | 12,610 | 100 | 1,981 | 0 | 0 | 0.00% | 1,200,000 |
24.10.30 | 12,790 | 180 | 2,274 | 0 | 0 | 0.00% | 1,200,000 |
24.10.29 | 12,660 | 130 | 1,648 | 0 | 0 | 0.00% | 1,200,000 |
24.10.28 | 12,360 | 300 | 2,373 | 0 | 0 | 0.00% | 1,200,000 |
24.10.25 | 12,475 | 115 | 2,082 | 0 | 0 | 0.00% | 0 |
24.10.24 | 12,670 | 195 | 588 | 0 | 0 | 0.00% | 0 |
24.10.23 | 12,480 | 190 | 8,065 | 0 | 0 | 0.00% | 0 |
24.10.22 | 12,910 | 430 | 2,704 | 0 | 0 | 0.00% | 0 |
24.10.21 | 12,710 | 200 | 1,496 | 0 | 0 | 0.00% | 0 |
24.10.18 | 12,940 | 230 | 2,579 | 0 | 0 | 0.00% | 0 |
24.10.17 | 12,950 | 10 | 2,243 | 0 | 0 | 0.00% | 0 |
24.10.16 | 13,150 | 200 | 1,743 | 0 | 0 | 0.00% | 0 |
24.10.15 | 13,045 | 105 | 356 | 0 | 0 | 0.00% | 0 |
24.10.14 | 13,115 | 70 | 1,007 | 0 | 0 | 0.00% | 0 |
24.10.11 | 13,275 | 160 | 864 | 0 | 0 | 0.00% | 0 |
24.10.10 | 13,315 | 40 | 162 | 0 | 0 | 0.00% | 0 |
24.10.08 | 13,325 | 10 | 755 | 0 | 0 | 0.00% | 0 |
24.10.07 | 13,150 | 175 | 520 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,970 | 180 | 260 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,895 | 75 | 9,664 | 0 | 0 | 0.00% | 0 |
24.09.30 | 13,075 | 180 | 321 | 0 | 0 | 0.00% | 0 |
24.09.27 | 13,195 | 120 | 751 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,815 | 380 | 2,169 | 0 | 0 | 0.00% | 0 |
24.09.25 | 13,070 | 255 | 355 | 0 | 0 | 0.00% | 0 |
24.09.24 | 12,800 | 270 | 1,033 | 0 | 0 | 0.00% | 0 |
24.09.23 | 12,645 | 155 | 2,043 | 0 | 0 | 0.00% | 0 |
24.09.20 | 12,405 | 240 | 2,700 | 0 | 0 | 0.00% | 0 |
24.09.19 | 12,285 | 120 | 774 | 0 | 0 | 0.00% | 0 |
24.09.13 | 12,245 | 40 | 251 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,845 | 400 | 609 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,760 | 85 | 417 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,970 | 210 | 481 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,810 | 160 | 1,263 | 0 | 0 | 0.00% | 0 |
24.09.06 | 12,160 | 350 | 16,086 | 0 | 0 | 0.00% | 0 |
24.09.05 | 12,240 | 80 | 709 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,785 | 545 | 3,103 | 0 | 0 | 0.00% | 0 |
24.09.03 | 13,005 | 220 | 959 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,935 | 70 | 5,332 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,705 | 230 | 683 | 0 | 0 | 0.00% | 0 |
24.08.29 | 12,800 | 95 | 461 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,785 | 15 | 805 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,885 | 100 | 42,390 | 0 | 0 | 0.00% | 0 |
24.08.26 | 13,020 | 135 | 2,314 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,945 | 75 | 526 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,995 | 50 | 40,978 | 0 | 0 | 0.00% | 0 |
24.08.21 | 13,180 | 185 | 21,267 | 0 | 0 | 0.00% | 0 |
24.08.20 | 13,045 | 135 | 140 | 0 | 0 | 0.00% | 0 |
24.08.19 | 13,225 | 180 | 6,153 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,960 | 265 | 22,087 | 0 | 0 | 0.00% | 0 |
24.08.14 | 12,800 | 160 | 8,099 | 0 | 0 | 0.00% | 0 |
24.08.13 | 12,915 | 115 | 6,644 | 0 | 0 | 0.00% | 0 |
24.08.12 | 12,830 | 85 | 2,647 | 0 | 0 | 0.00% | 0 |
24.08.09 | 12,460 | 370 | 5,178 | 0 | 0 | 0.00% | 0 |
24.08.08 | 12,555 | 95 | 1,327 | 0 | 0 | 0.00% | 0 |
24.08.07 | 12,400 | 155 | 2,626 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,530 | 870 | 100,870 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,970 | 1,440 | 55,379 | 0 | 0 | 0.00% | 0 |
24.08.02 | 13,605 | 635 | 2,065 | 0 | 0 | 0.00% | 0 |
24.08.01 | 13,400 | 205 | 511 | 0 | 0 | 0.00% | 0 |
24.07.31 | 13,445 | 45 | 295 | 0 | 0 | 0.00% | 0 |
24.07.30 | 13,405 | 40 | 96 | 0 | 0 | 0.00% | 0 |
24.07.29 | 13,235 | 170 | 523 | 0 | 0 | 0.00% | 0 |
24.07.26 | 13,250 | 15 | 746 | 0 | 0 | 0.00% | 0 |
24.07.25 | 13,515 | 265 | 6,198 | 0 | 0 | 0.00% | 0 |
24.07.24 | 13,460 | 55 | 2,231 | 0 | 0 | 0.00% | 0 |
24.07.23 | 13,400 | 60 | 1,213 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,760 | 360 | 5,734 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,650 | 110 | 64 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,725 | 75 | 447 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,940 | 215 | 513 | 0 | 0 | 0.00% | 0 |
24.07.16 | 14,190 | 250 | 501 | 0 | 0 | 0.00% | 0 |
24.07.15 | 14,155 | 35 | 4,567 | 0 | 0 | 0.00% | 0 |
24.07.12 | 14,180 | 25 | 327 | 0 | 0 | 0.00% | 0 |
24.07.11 | 14,320 | 140 | 1,150 | 0 | 0 | 0.00% | 0 |
24.07.10 | 14,385 | 65 | 2,680 | 0 | 0 | 0.00% | 0 |
24.07.09 | 14,395 | 10 | 2,070 | 0 | 0 | 0.00% | 0 |
24.07.08 | 14,200 | 195 | 1,753 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,920 | 280 | 2,109 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,805 | 115 | 1,587 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,480 | 325 | 198 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,830 | 350 | 1,078 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,605 | 225 | 3,383 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,540 | 65 | 187 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,580 | 40 | 913 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,600 | 20 | 154 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,580 | 20 | 1,968 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,770 | 190 | 335 | 0 | 0 | 0.00% | 0 |
24.06.21 | 13,800 | 30 | 629 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,875 | 75 | 593 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,845 | 30 | 399 | 0 | 0 | 0.00% | 0 |
24.06.18 | 13,835 | 10 | 1,233 | 0 | 0 | 0.00% | 0 |
24.06.17 | 13,815 | 20 | 1,982 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,105 | 290 | 2,193 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,105 | 0 | 94 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,120 | 15 | 7,513 | 0 | 0 | 0.00% | 0 |
24.06.11 | 13,945 | 175 | 2,033 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,135 | 190 | 410 | 0 | 0 | 0.00% | 0 |
24.06.07 | 13,765 | 370 | 9,370 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,550 | 215 | 1,871 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,420 | 130 | 1,336 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,100 | 320 | 356 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,195 | 95 | 65 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,295 | 100 | 718 | 0 | 0 | 0.00% | 0 |
24.05.29 | 13,530 | 235 | 876 | 0 | 0 | 0.00% | 0 |
24.05.28 | 13,335 | 195 | 19 | 0 | 0 | 0.00% | 0 |
24.05.27 | 13,345 | 10 | 2 | 0 | 0 | 0.00% | 0 |
24.05.24 | 13,465 | 120 | 1,122 | 0 | 0 | 0.00% | 0 |
24.05.23 | 13,510 | 45 | 120 | 0 | 0 | 0.00% | 0 |
24.05.22 | 13,470 | 40 | 152 | 0 | 0 | 0.00% | 0 |
24.05.21 | 13,455 | 15 | 947 | 0 | 0 | 0.00% | 0 |
24.05.20 | 13,425 | 30 | 2,484 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,115 | 690 | 40,424 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,015 | 100 | 274 | 0 | 0 | 0.00% | 0 |
24.05.14 | 13,910 | 105 | 57 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,180 | 270 | 287 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,250 | 70 | 2,899 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,385 | 135 | 119 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,370 | 15 | 133 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,325 | 45 | 903 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,405 | 80 | 837 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,470 | 65 | 66 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,405 | 65 | 7,822 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,285 | 140 | 520 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,225 | 60 | 234 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,415 | 190 | 190 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,070 | 345 | 2,455 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,085 | 15 | 7,169 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,925 | 160 | 928 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,090 | 165 | 89 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,680 | 410 | 77 | 0 | 0 | 0.00% | 0 |
24.04.17 | 13,805 | 125 | 94 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,115 | 310 | 1,047 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,130 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,180 | 50 | 2,379 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,180 | 0 | 332 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,195 | 15 | 4,074 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,295 | 100 | 197 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,550 | 255 | 1,090 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,520 | 30 | 3,631 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,780 | 260 | 22,069 | 0 | 0 | 0.00% | 0 |
24.04.02 | 15,270 | 490 | 4,814 | 0 | 0 | 0.00% | 0 |
24.04.01 | 15,225 | 45 | 909 | 0 | 0 | 0.00% | 0 |
24.03.29 | 15,400 | 175 | 3,314 | 0 | 0 | 0.00% | 0 |
24.03.28 | 15,440 | 40 | 2,039 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,590 | 150 | 20,872 | 0 | 0 | 0.00% | 0 |
24.03.26 | 15,515 | 75 | 5,201 | 0 | 0 | 0.00% | 0 |
24.03.25 | 15,210 | 305 | 17,885 | 0 | 0 | 0.00% | 0 |
24.03.22 | 15,185 | 25 | 2,274 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,870 | 315 | 8,935 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,900 | 30 | 20,129 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,895 | 5 | 3,778 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,625 | 270 | 1,199 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,820 | 195 | 556 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,795 | 25 | 18,836 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,865 | 70 | 976 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,540 | 325 | 9,630 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,465 | 75 | 638 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,135 | 330 | 1,224 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,290 | 155 | 647 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,210 | 80 | 5,473 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,290 | 80 | 97 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,030 | 260 | 5,204 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,930 | 100 | 50 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,680 | 250 | 150 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,930 | 250 | 52 | 0 | 0 | 0.00% | 0 |
24.02.26 | 13,845 | 85 | 5,846 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,820 | 25 | 2,038 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,725 | 95 | 333 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,695 | 30 | 354 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,590 | 105 | 6,200 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,555 | 35 | 5,190 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,505 | 50 | 288 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,430 | 75 | 3,014 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,330 | 100 | 260 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,060 | 270 | 6,338 | 0 | 0 | 0.00% | 0 |
24.02.08 | 12,730 | 330 | 424 | 0 | 0 | 0.00% | 0 |
24.02.07 | 12,640 | 90 | 281 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,690 | 50 | 421 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,890 | 200 | 237 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,530 | 360 | 1,152 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,485 | 45 | 180 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,790 | 305 | 371 | 0 | 0 | 0.00% | 0 |
24.01.30 | 12,755 | 35 | 137 | 0 | 0 | 0.00% | 0 |
24.01.29 | 12,980 | 225 | 6,415 | 0 | 0 | 0.00% | 0 |
24.01.26 | 12,660 | 320 | 112 | 0 | 0 | 0.00% | 0 |
24.01.25 | 12,860 | 200 | 153 | 0 | 0 | 0.00% | 0 |
24.01.24 | 12,910 | 50 | 213 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,920 | 10 | 2,109 | 0 | 0 | 0.00% | 0 |
24.01.22 | 13,060 | 140 | 4,019 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,190 | 130 | 60 | 0 | 0 | 0.00% | 0 |
24.01.18 | 13,070 | 120 | 234 | 0 | 0 | 0.00% | 0 |
24.01.17 | 13,430 | 360 | 9,874 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,455 | 25 | 1,020 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,670 | 215 | 129 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,920 | 250 | 117 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,800 | 120 | 335 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,950 | 150 | 58 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,910 | 40 | 172 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,930 | 20 | 167 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,705 | 225 | 7,372 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,780 | 75 | 5,468 | 0 | 0 | 0.00% | 0 |
24.01.03 | 14,085 | 305 | 880 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,945 | 140 | 1,334 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,845 | 100 | 763 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,565 | 280 | 544 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,690 | 125 | 391 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,845 | 155 | 523 | 0 | 0 | 0.00% | 0 |
23.12.21 | 13,880 | 35 | 734 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,895 | 15 | 57 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,675 | 220 | 97 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,465 | 210 | 2,463 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,355 | 110 | 68 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,120 | 235 | 18,575 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,310 | 190 | 152 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,315 | 5 | 230 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,225 | 90 | 2,530 | 0 | 0 | 0.00% | 0 |
23.12.08 | 12,875 | 350 | 2,643 | 0 | 0 | 0.00% | 0 |
23.12.07 | 12,995 | 120 | 63 | 0 | 0 | 0.00% | 0 |
23.12.06 | 12,885 | 110 | 258 | 0 | 0 | 0.00% | 0 |
23.12.05 | 13,135 | 250 | 1,823 | 0 | 0 | 0.00% | 0 |
23.12.04 | 13,075 | 60 | 7,279 | 0 | 0 | 0.00% | 0 |
23.12.01 | 13,170 | 95 | 12,448 | 0 | 0 | 0.00% | 0 |
23.11.30 | 12,985 | 185 | 510 | 0 | 0 | 0.00% | 0 |
23.11.29 | 12,825 | 160 | 58 | 0 | 0 | 0.00% | 0 |
23.11.28 | 12,695 | 130 | 1,683 | 0 | 0 | 0.00% | 0 |
23.11.27 | 12,705 | 10 | 275 | 0 | 0 | 0.00% | 0 |
23.11.24 | 12,860 | 155 | 1,276 | 0 | 0 | 0.00% | 0 |
23.11.23 | 12,720 | 140 | 122 | 0 | 0 | 0.00% | 0 |
23.11.22 | 12,895 | 175 | 1,460 | 0 | 0 | 0.00% | 0 |
23.11.21 | 12,885 | 10 | 131 | 0 | 0 | 0.00% | 0 |
23.11.20 | 12,515 | 370 | 3,083 | 0 | 0 | 0.00% | 0 |
23.11.17 | 12,845 | 330 | 2,516 | 0 | 0 | 0.00% | 0 |
23.11.16 | 12,880 | 30 | 2,571 | 0 | 0 | 0.00% | 0 |
23.11.15 | 12,670 | 210 | 1,329 | 0 | 0 | 0.00% | 0 |
23.11.14 | 12,260 | 410 | 1,578 | 0 | 0 | 0.00% | 0 |
23.11.13 | 12,490 | 230 | 2,652 | 0 | 0 | 0.00% | 0 |
23.11.10 | 12,790 | 300 | 1,347 | 0 | 0 | 0.00% | 0 |
23.11.09 | 12,870 | 80 | 1,522 | 0 | 0 | 0.00% | 0 |
23.11.08 | 13,255 | 385 | 1,252 | 0 | 0 | 0.00% | 0 |
23.11.07 | 13,960 | 705 | 20,356 | 0 | 0 | 0.00% | 0 |
23.11.06 | 12,140 | 1,820 | 23,441 | 0 | 0 | 0.00% | 0 |
23.11.03 | 12,105 | 35 | 71 | 0 | 0 | 0.00% | 0 |
23.11.02 | 11,480 | 625 | 1,540 | 0 | 0 | 0.00% | 0 |
23.11.01 | 11,490 | 10 | 909 | 0 | 0 | 0.00% | 0 |
23.10.31 | 11,875 | 385 | 617 | 0 | 0 | 0.00% | 0 |
23.10.30 | 11,775 | 100 | 6,790 | 0 | 0 | 0.00% | 0 |
23.10.27 | 11,625 | 150 | 1,715 | 0 | 0 | 0.00% | 0 |
23.10.26 | 12,095 | 470 | 4,655 | 0 | 0 | 0.00% | 0 |
23.10.25 | 12,495 | 400 | 3,524 | 0 | 0 | 0.00% | 0 |
23.10.24 | 12,110 | 385 | 641 | 0 | 0 | 0.00% | 0 |
23.10.23 | 12,165 | 55 | 577 | 0 | 0 | 0.00% | 0 |
23.10.20 | 12,420 | 255 | 5,256 | 0 | 0 | 0.00% | 0 |
23.10.19 | 12,770 | 350 | 571 | 0 | 0 | 0.00% | 0 |
23.10.18 | 12,925 | 155 | 114 | 0 | 0 | 0.00% | 0 |
23.10.17 | 12,850 | 75 | 371 | 0 | 0 | 0.00% | 0 |
23.10.16 | 12,920 | 70 | 2,204 | 0 | 0 | 0.00% | 0 |
23.10.13 | 13,220 | 300 | 602 | 0 | 0 | 0.00% | 0 |
23.10.12 | 12,825 | 395 | 3,409 | 0 | 0 | 0.00% | 0 |
23.10.11 | 12,460 | 365 | 61 | 0 | 0 | 0.00% | 0 |
23.10.10 | 12,830 | 370 | 651 | 0 | 0 | 0.00% | 0 |
23.10.06 | 12,635 | 195 | 1,630 | 0 | 0 | 0.00% | 0 |
23.10.05 | 12,685 | 50 | 824 | 0 | 0 | 0.00% | 0 |
23.10.04 | 13,240 | 555 | 639 | 0 | 0 | 0.00% | 0 |
23.09.27 | 13,055 | 185 | 97 | 0 | 0 | 0.00% | 0 |
23.09.26 | 13,215 | 160 | 439 | 0 | 0 | 0.00% | 0 |
23.09.25 | 13,515 | 300 | 1,686 | 0 | 0 | 0.00% | 0 |
23.09.22 | 13,530 | 15 | 229 | 0 | 0 | 0.00% | 0 |
23.09.21 | 13,860 | 330 | 4,591 | 0 | 0 | 0.00% | 0 |
23.09.20 | 13,735 | 125 | 3,352 | 0 | 0 | 0.00% | 0 |
23.09.19 | 13,855 | 120 | 60 | 0 | 0 | 0.00% | 0 |
23.09.18 | 13,915 | 60 | 94 | 0 | 0 | 0.00% | 0 |
23.09.15 | 13,975 | 60 | 809 | 0 | 0 | 0.00% | 0 |
23.09.14 | 13,710 | 265 | 27,630 | 0 | 0 | 0.00% | 0 |
23.09.13 | 13,980 | 270 | 2,197 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,090 | 110 | 539 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,200 | 110 | 235 | 0 | 0 | 0.00% | 0 |
23.09.08 | 13,970 | 230 | 25,796 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,265 | 295 | 3,076 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,415 | 150 | 513 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,500 | 85 | 5,272 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,525 | 25 | 527 | 0 | 0 | 0.00% | 0 |
23.09.01 | 14,815 | 290 | 837 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,755 | 60 | 5,238 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,715 | 40 | 4,630 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,655 | 60 | 4,246 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,540 | 115 | 441 | 0 | 0 | 0.00% | 0 |
23.08.25 | 14,580 | 40 | 429 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,230 | 350 | 5,906 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,500 | 270 | 757 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,380 | 120 | 249 | 0 | 0 | 0.00% | 0 |
23.08.21 | 14,080 | 300 | 388 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,275 | 195 | 1,719 | 0 | 0 | 0.00% | 0 |
23.08.17 | 13,950 | 325 | 1,266 | 0 | 0 | 0.00% | 0 |
23.08.16 | 14,340 | 390 | 3,564 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,565 | 225 | 5,628 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,705 | 140 | 473 | 0 | 0 | 0.00% | 0 |
23.08.10 | 14,610 | 95 | 833 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,330 | 280 | 3,895 | 0 | 0 | 0.00% | 0 |
23.08.08 | 14,330 | 0 | 1,206 | 0 | 0 | 0.00% | 0 |
23.08.07 | 14,930 | 600 | 10,488 | 0 | 0 | 0.00% | 0 |
23.08.04 | 15,095 | 165 | 5,016 | 0 | 0 | 0.00% | 0 |
23.08.03 | 14,715 | 380 | 14,637 | 0 | 0 | 0.00% | 0 |
23.08.02 | 15,345 | 630 | 7,780 | 0 | 0 | 0.00% | 0 |
23.08.01 | 15,480 | 135 | 2,374 | 0 | 0 | 0.00% | 0 |
23.07.31 | 14,870 | 610 | 12,444 | 0 | 0 | 0.00% | 0 |
23.07.28 | 14,350 | 520 | 5,290 | 0 | 0 | 0.00% | 0 |
23.07.27 | 14,985 | 635 | 29,043 | 0 | 0 | 0.00% | 0 |
23.07.26 | 15,560 | 575 | 33,169 | 0 | 0 | 0.00% | 0 |
23.07.25 | 15,150 | 410 | 87,101 | 0 | 0 | 0.00% | 0 |
23.07.24 | 14,995 | 155 | 3,581 | 0 | 0 | 0.00% | 0 |
23.07.21 | 14,805 | 190 | 1,211 | 0 | 0 | 0.00% | 0 |
23.07.20 | 14,725 | 80 | 4,701 | 0 | 0 | 0.00% | 0 |
23.07.19 | 14,365 | 360 | 5,030 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,880 | 485 | 20,181 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,905 | 25 | 9,248 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,715 | 190 | 1,186 | 0 | 0 | 0.00% | 0 |
23.07.13 | 13,600 | 115 | 2,344 | 0 | 0 | 0.00% | 0 |
23.07.12 | 13,605 | 5 | 131 | 0 | 0 | 0.00% | 0 |
23.07.11 | 13,280 | 325 | 4,877 | 0 | 0 | 0.00% | 0 |
23.07.10 | 13,400 | 120 | 91 | 0 | 0 | 0.00% | 0 |
23.07.07 | 13,440 | 40 | 7,094 | 0 | 0 | 0.00% | 0 |
23.07.06 | 13,745 | 305 | 1,562 | 0 | 0 | 0.00% | 0 |
23.07.05 | 13,660 | 85 | 3,719 | 0 | 0 | 0.00% | 0 |
23.07.04 | 13,685 | 25 | 8,578 | 0 | 0 | 0.00% | 0 |
23.07.03 | 13,200 | 485 | 9,629 | 0 | 0 | 0.00% | 0 |
23.06.30 | 12,985 | 215 | 3,188 | 0 | 0 | 0.00% | 0 |
23.06.29 | 13,020 | 35 | 86 | 0 | 0 | 0.00% | 0 |
23.06.28 | 13,195 | 175 | 579 | 0 | 0 | 0.00% | 0 |
23.06.27 | 13,365 | 170 | 4,922 | 0 | 0 | 0.00% | 0 |
23.06.26 | 13,295 | 70 | 940 | 0 | 0 | 0.00% | 0 |
23.06.23 | 13,295 | 0 | 1,042 | 0 | 0 | 0.00% | 0 |
23.06.22 | 13,280 | 15 | 91 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,415 | 135 | 4,323 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,585 | 170 | 2,725 | 0 | 0 | 0.00% | 0 |
23.06.19 | 13,515 | 70 | 1,663 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,355 | 160 | 4,185 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,265 | 90 | 11,047 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,845 | 580 | 279 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,565 | 280 | 5,545 | 0 | 0 | 0.00% | 0 |
23.06.12 | 13,575 | 10 | 2,703 | 0 | 0 | 0.00% | 0 |
23.06.09 | 13,310 | 265 | 1,424 | 0 | 0 | 0.00% | 0 |
23.06.08 | 13,490 | 180 | 22,132 | 0 | 0 | 0.00% | 0 |
23.06.07 | 13,265 | 225 | 10,391 | 0 | 0 | 0.00% | 0 |
23.06.05 | 13,295 | 30 | 10,337 | 0 | 0 | 0.00% | 0 |
23.06.02 | 13,240 | 55 | 802 | 0 | 0 | 0.00% | 0 |
23.06.01 | 13,125 | 115 | 2,419 | 0 | 0 | 0.00% | 0 |
23.05.31 | 12,990 | 135 | 6,157 | 0 | 0 | 0.00% | 0 |
23.05.30 | 12,790 | 200 | 1,786 | 0 | 0 | 0.00% | 0 |
23.05.26 | 12,810 | 20 | 3,678 | 0 | 0 | 0.00% | 0 |
23.05.25 | 13,005 | 195 | 5,273 | 0 | 0 | 0.00% | 0 |
23.05.24 | 13,090 | 85 | 953 | 0 | 0 | 0.00% | 0 |
23.05.23 | 12,925 | 165 | 8,886 | 0 | 0 | 0.00% | 0 |
23.05.22 | 12,695 | 230 | 10,443 | 0 | 0 | 0.00% | 0 |
23.05.19 | 12,680 | 15 | 279 | 0 | 0 | 0.00% | 0 |
23.05.18 | 12,685 | 5 | 77 | 0 | 0 | 0.00% | 0 |
23.05.17 | 12,410 | 275 | 3,916 | 0 | 0 | 0.00% | 0 |
23.05.16 | 12,230 | 180 | 59 | 0 | 0 | 0.00% | 0 |
23.05.15 | 12,345 | 115 | 905 | 0 | 0 | 0.00% | 0 |
23.05.12 | 12,310 | 35 | 982 | 0 | 0 | 0.00% | 0 |
23.05.11 | 12,565 | 255 | 1,059 | 0 | 0 | 0.00% | 0 |
23.05.10 | 12,635 | 70 | 136 | 0 | 0 | 0.00% | 0 |
23.05.09 | 12,825 | 190 | 2,972 | 0 | 0 | 0.00% | 0 |
23.05.08 | 12,855 | 30 | 502 | 0 | 0 | 0.00% | 0 |
23.05.04 | 12,835 | 20 | 3,191 | 0 | 0 | 0.00% | 0 |
23.05.03 | 13,205 | 370 | 5,156 | 0 | 0 | 0.00% | 0 |
23.05.02 | 12,990 | 215 | 63 | 0 | 0 | 0.00% | 0 |
23.04.28 | 13,035 | 45 | 408 | 0 | 0 | 0.00% | 0 |
23.04.27 | 12,575 | 500 | 134 | 0 | 0 | 0.00% | 0 |
23.04.26 | 12,605 | 30 | 601 | 0 | 0 | 0.00% | 0 |
23.04.25 | 12,760 | 155 | 656 | 0 | 0 | 0.00% | 0 |
23.04.24 | 13,005 | 245 | 72,769 | 0 | 0 | 0.00% | 0 |
23.04.21 | 13,275 | 270 | 4,135 | 0 | 0 | 0.00% | 0 |
23.04.20 | 13,715 | 440 | 221,317 | 0 | 0 | 0.00% | 0 |
23.04.19 | 13,825 | 110 | 112 | 0 | 0 | 0.00% | 0 |
23.04.18 | 13,830 | 5 | 2,322 | 0 | 0 | 0.00% | 0 |
23.04.17 | 13,775 | 55 | 619 | 0 | 0 | 0.00% | 0 |
23.04.14 | 13,610 | 140 | 2,497 | 0 | 0 | 0.00% | 0 |
23.04.13 | 13,625 | 15 | 635 | 0 | 0 | 0.00% | 0 |
23.04.12 | 13,905 | 280 | 12,469 | 0 | 0 | 0.00% | 0 |
23.04.11 | 13,685 | 220 | 5,655 | 0 | 0 | 0.00% | 0 |
23.04.10 | 13,335 | 350 | 24,683 | 0 | 0 | 0.00% | 0 |
23.04.07 | 12,900 | 435 | 16,074 | 0 | 0 | 0.00% | 0 |
23.04.06 | 12,985 | 85 | 1,250 | 0 | 0 | 0.00% | 0 |
23.04.05 | 12,690 | 295 | 3,639 | 0 | 0 | 0.00% | 0 |
23.04.04 | 12,760 | 70 | 17,511 | 0 | 0 | 0.00% | 0 |
23.04.03 | 12,545 | 215 | 1,049 | 0 | 0 | 0.00% | 0 |
23.03.31 | 12,530 | 15 | 4,079 | 0 | 0 | 0.00% | 0 |
23.03.30 | 12,380 | 150 | 7,671 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
서울 동대문 두산타워 매물로…조단위 거래가격 예상
-
2
정부, 금융·통상·산업회의체 가동…트럼프정부 출범 영향 점검(종합)
-
3
LG에너지솔루션, 스페이스X 우주선에 배터리 공급한다
-
4
尹, '골프광' 트럼프와 만남 앞두고 8년 만에 골프 연습(종합)
-
5
“아이가 초등 2학년인데 육아휴직 다 썼어요”…160만원씩 받으며 6개월 더 돌보세요
-
6
[부고] 강호칠(한국자산관리공사 캠코연구원 부원장)씨 장인상
-
7
현대지에프홀딩스, 현대이지웰 지분 15% 공개매수
-
8
산업인력공단 상임감사에 권통일 전 교육장관 정책보좌관
-
9
서학개미 미국주식 보관액 처음 1천억달러 넘어서
-
10
“요즘 누가 여기 말을 믿어요”…1500%나 어긋난 실적 전망, 해도 너무했네
11.10 20:34
더보기 >