TIMEFOLIO 코스피액티브
(385720) I 코스피 ETF 11.22 15:338,975 | 전일 | 9,000 | 고가 | 9,030 | 상한가 | 11,700 |
거래량 (주) |
1,026 |
25 -0.28% | 시가 | 9,015 | 저가 | 8,950 | 하한가 | 6,300 |
거래대금 (백만) |
9 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 9,000 | 25 | 1,026 | 145 | 776 | 0.02% | 4,399,224 |
24.11.21 | 9,040 | 40 | 5,804 | 551 | 631 | 0.01% | 4,399,369 |
24.11.20 | 9,010 | 30 | 2,749 | 80 | 80 | 0.00% | 3,899,920 |
24.11.19 | 9,105 | 95 | 7,063 | 0 | 0 | 0.00% | 3,900,000 |
24.11.18 | 9,055 | 50 | 598,026 | 2,222 | 7,013 | 0.18% | 3,892,987 |
24.11.15 | 8,955 | 100 | 18,830 | -2,063 | 4,791 | 0.12% | 3,895,209 |
24.11.14 | 8,950 | 25 | 13,996 | -746 | 6,854 | 0.18% | 3,893,146 |
24.11.13 | 9,205 | 255 | 5,963 | 780 | 7,600 | 0.19% | 3,892,400 |
24.11.12 | 9,375 | 170 | 4,476 | 28 | 6,820 | 0.18% | 3,793,180 |
24.11.11 | 9,385 | 10 | 1,878 | -152 | 6,792 | 0.18% | 3,793,208 |
24.11.08 | 9,320 | 65 | 1,933 | 6,944 | 6,944 | 0.18% | 3,893,056 |
24.11.07 | 9,310 | 10 | 653 | 0 | 0 | 0.00% | 0 |
24.11.06 | 9,325 | 15 | 9,240 | 0 | 0 | 0.00% | 0 |
24.11.05 | 9,350 | 25 | 107,626 | 0 | 0 | 0.00% | 0 |
24.11.04 | 9,160 | 190 | 4,948 | 0 | 0 | 0.00% | 0 |
24.11.01 | 9,245 | 85 | 1,212 | 0 | 0 | 0.00% | 0 |
24.10.31 | 9,375 | 130 | 569,672 | 0 | 0 | 0.00% | 0 |
24.10.30 | 9,360 | 15 | 327 | 0 | 0 | 0.00% | 0 |
24.10.29 | 9,420 | 60 | 1,417 | 0 | 0 | 0.00% | 0 |
24.10.28 | 9,350 | 70 | 955 | 0 | 0 | 0.00% | 0 |
24.10.25 | 9,380 | 30 | 370 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,450 | 70 | 955 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,370 | 80 | 1,180 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,520 | 150 | 3,250 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,485 | 35 | 1,352 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,500 | 15 | 1,110 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,500 | 0 | 15,663 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,620 | 120 | 720 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,540 | 80 | 2,604 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,465 | 75 | 1,660 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,450 | 15 | 242 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,375 | 75 | 719 | 0 | 0 | 0.00% | 0 |
24.10.08 | 9,460 | 85 | 925 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,255 | 205 | 3,502 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,225 | 30 | 3,259 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,100 | 125 | 2,899 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,540 | 440 | 175,867 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,680 | 140 | 178,092 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,370 | 310 | 175,369 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,485 | 115 | 534,610 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,380 | 105 | 210,365 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,390 | 10 | 172,966 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,180 | 210 | 314,667 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,160 | 20 | 178,617 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,140 | 20 | 193,539 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,970 | 170 | 231,730 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,095 | 125 | 157,120 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,085 | 10 | 330,643 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,085 | 0 | 182,946 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,225 | 140 | 198,090 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,310 | 85 | 186,802 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,630 | 320 | 197,474 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,670 | 40 | 193,727 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,600 | 70 | 203,635 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,615 | 15 | 177,321 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,665 | 50 | 171,202 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,600 | 65 | 154,259 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,650 | 50 | 176,942 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,775 | 125 | 190,414 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,760 | 15 | 192,544 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,715 | 45 | 352,465 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,755 | 40 | 176,767 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,665 | 90 | 177,785 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,800 | 135 | 157,598 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,500 | 300 | 207,658 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,430 | 70 | 177,506 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,460 | 30 | 154,705 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,420 | 40 | 177,140 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,335 | 85 | 137,287 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,310 | 25 | 87,372 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,070 | 240 | 180,377 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,805 | 265 | 176,723 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,640 | 835 | 172,538 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,080 | 440 | 189,701 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,050 | 30 | 180,302 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,990 | 60 | 554 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,140 | 150 | 3,343 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,965 | 175 | 10,508 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,905 | 60 | 153,398 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,235 | 330 | 16,773 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,205 | 30 | 203,644 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,090 | 115 | 5,044 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,220 | 130 | 3,489 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,205 | 15 | 1,400 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,360 | 155 | 304,738 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,430 | 70 | 1,715 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,495 | 65 | 2,416 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,430 | 65 | 303,666 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,515 | 85 | 315,292 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,450 | 65 | 8,345 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,440 | 10 | 2,803 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,480 | 40 | 6,557 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,320 | 160 | 10,469 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,175 | 145 | 13,052 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,130 | 45 | 4,051 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,075 | 55 | 5,193 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,210 | 135 | 1,329 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,205 | 5 | 3,394 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,265 | 60 | 12,069 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,210 | 55 | 22,724 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,135 | 75 | 16,930 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,160 | 25 | 4,548 | 0 | 0 | 0.00% | 0 |
24.06.24 | 10,210 | 50 | 1,511 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,225 | 15 | 29,240 | 0 | 0 | 0.00% | 0 |
24.06.20 | 10,260 | 35 | 16,010 | 0 | 0 | 0.00% | 0 |
24.06.19 | 10,165 | 95 | 52,475 | 0 | 0 | 0.00% | 0 |
24.06.18 | 10,010 | 155 | 8,893 | 0 | 0 | 0.00% | 0 |
24.06.17 | 10,075 | 65 | 4,025 | 0 | 0 | 0.00% | 0 |
24.06.14 | 10,040 | 35 | 11,653 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,915 | 125 | 14,340 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,785 | 130 | 15,846 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,825 | 40 | 2,624 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,770 | 55 | 1,306 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,680 | 90 | 3,976 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,595 | 85 | 2,581 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,725 | 130 | 1,098 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,600 | 125 | 5,714 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,625 | 25 | 1,208 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,830 | 205 | 2,470 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,985 | 155 | 5,143 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,950 | 35 | 1,582 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,865 | 85 | 4,816 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,905 | 40 | 920 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,870 | 35 | 3,187 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,930 | 60 | 1,886 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,950 | 20 | 6,262 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,865 | 85 | 6,127 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,845 | 20 | 1,328 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,780 | 65 | 54,081 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,785 | 5 | 138 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,805 | 20 | 7,960 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,665 | 140 | 2,151 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,740 | 75 | 1,407 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,695 | 45 | 4,322 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,500 | 195 | 4,196 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,570 | 70 | 649 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,540 | 30 | 258 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,540 | 0 | 2,630 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,415 | 125 | 5,548 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,345 | 70 | 8,035 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,540 | 195 | 372 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,350 | 190 | 3,847 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,330 | 20 | 1,039 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,260 | 70 | 820 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,470 | 210 | 1,465 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,210 | 260 | 4,577 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,240 | 30 | 1,736 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,615 | 375 | 7,185 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,570 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,650 | 80 | 904 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,540 | 110 | 10,485 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,550 | 10 | 5,777 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,495 | 55 | 7,561 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,625 | 130 | 10,261 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,460 | 165 | 3,097 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,535 | 75 | 1,601 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,545 | 10 | 5,219 | 0 | 0 | 0.00% | 0 |
24.04.01 | 9,620 | 75 | 11,259 | 0 | 0 | 0.00% | 0 |
24.03.29 | 9,575 | 45 | 1,861 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,570 | 5 | 1,507 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,650 | 80 | 4,511 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,570 | 80 | 74,919 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,500 | 70 | 64,825 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,495 | 5 | 5,365 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,290 | 205 | 5,794 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,135 | 155 | 2,147 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,300 | 165 | 297 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,235 | 65 | 1,056 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,400 | 165 | 2,554 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,355 | 45 | 2,328 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,260 | 95 | 13,201 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,250 | 10 | 2,150 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,330 | 80 | 20,567 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,165 | 165 | 21,275 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,200 | 35 | 75,732 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,125 | 75 | 5,151 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,265 | 140 | 5,079 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,095 | 170 | 13,484 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,110 | 15 | 4,338 | 0 | 0 | 0.00% | 0 |
24.02.28 | 8,965 | 145 | 4,424 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,070 | 105 | 7,004 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,100 | 30 | 1,561 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,005 | 95 | 4,969 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,975 | 30 | 12,890 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,010 | 35 | 530 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,005 | 5 | 2,317 | 0 | 0 | 0.00% | 0 |
24.02.19 | 8,890 | 115 | 8,201 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,825 | 65 | 33,018 | 0 | 0 | 0.00% | 0 |
24.02.15 | 8,850 | 25 | 408 | 0 | 0 | 0.00% | 0 |
24.02.14 | 8,815 | 35 | 24,974 | 0 | 0 | 0.00% | 0 |
24.02.13 | 8,700 | 115 | 62,862 | 0 | 0 | 0.00% | 0 |
24.02.08 | 8,640 | 60 | 18,002 | 0 | 0 | 0.00% | 0 |
24.02.07 | 8,585 | 55 | 58,528 | 0 | 0 | 0.00% | 0 |
24.02.06 | 8,585 | 0 | 129,158 | 0 | 0 | 0.00% | 0 |
24.02.05 | 8,700 | 115 | 689 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,400 | 300 | 12,887 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,350 | 50 | 245 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,370 | 20 | 2,510 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,430 | 60 | 3,482 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,415 | 15 | 559 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,415 | 0 | 523 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,455 | 40 | 1,323 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,510 | 55 | 1,115 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,560 | 50 | 202 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,555 | 5 | 44 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,470 | 85 | 2,543 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,360 | 110 | 249 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,580 | 220 | 7,954 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,650 | 70 | 10,045 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,700 | 50 | 1,258 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,795 | 95 | 25,795 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,735 | 60 | 670 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,715 | 20 | 3,675 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,735 | 20 | 3,545 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,780 | 45 | 291 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,840 | 60 | 1,117 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,910 | 70 | 4,160 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,055 | 145 | 1,141 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,960 | 95 | 1,462 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,835 | 125 | 1,593 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,740 | 95 | 6,133 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,785 | 45 | 353 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,765 | 20 | 226 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,755 | 10 | 1,256 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,665 | 90 | 2,208 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,650 | 15 | 3,418 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,515 | 135 | 7,402 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,415 | 100 | 15,853 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,340 | 75 | 25,025 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,430 | 90 | 779 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,395 | 35 | 21,600 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,315 | 80 | 587 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,220 | 95 | 370 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,290 | 70 | 338 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,265 | 25 | 101 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,315 | 50 | 512 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,350 | 35 | 865 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,415 | 65 | 679 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,430 | 15 | 581 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,350 | 80 | 1,514 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,315 | 35 | 8,763 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,325 | 10 | 338 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,385 | 60 | 791 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,385 | 0 | 140 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,390 | 5 | 20,131 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,355 | 35 | 2,726 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,290 | 65 | 281 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,395 | 105 | 87 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,390 | 5 | 123 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,200 | 190 | 1,830 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,145 | 55 | 818 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,165 | 20 | 186 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,180 | 15 | 2,658 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,245 | 65 | 1,334 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,310 | 65 | 12,242 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,455 | 145 | 215 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,105 | 350 | 3,850 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,040 | 65 | 146 | 0 | 0 | 0.00% | 0 |
23.11.02 | 7,815 | 225 | 52 | 0 | 0 | 0.00% | 0 |
23.11.01 | 7,750 | 65 | 2,028 | 0 | 0 | 0.00% | 0 |
23.10.31 | 7,850 | 100 | 12,047 | 0 | 0 | 0.00% | 0 |
23.10.30 | 7,855 | 5 | 1,428 | 0 | 0 | 0.00% | 0 |
23.10.27 | 7,850 | 5 | 197 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,110 | 260 | 91,797 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,150 | 40 | 1,270 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,000 | 150 | 305 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,025 | 25 | 1,116 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,175 | 150 | 6,122 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,360 | 185 | 266 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,360 | 0 | 666 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,220 | 140 | 1,663 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,275 | 55 | 269 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,285 | 10 | 306 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,180 | 105 | 961 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,045 | 135 | 440 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,145 | 100 | 988 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,105 | 40 | 470 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,120 | 15 | 3,294 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,385 | 265 | 961 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,320 | 65 | 11,782 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,480 | 160 | 1,755 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,450 | 30 | 415 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,520 | 70 | 119 | 0 | 0 | 0.00% | 0 |
23.09.21 | 8,700 | 180 | 1,593 | 0 | 0 | 0.00% | 0 |
23.09.20 | 8,755 | 55 | 2,004 | 0 | 0 | 0.00% | 0 |
23.09.19 | 8,745 | 10 | 826 | 0 | 0 | 0.00% | 0 |
23.09.18 | 8,880 | 135 | 11,055 | 0 | 0 | 0.00% | 0 |
23.09.15 | 8,845 | 35 | 1,218 | 0 | 0 | 0.00% | 0 |
23.09.14 | 8,705 | 140 | 1,069 | 0 | 0 | 0.00% | 0 |
23.09.13 | 8,770 | 65 | 5,001 | 0 | 0 | 0.00% | 0 |
23.09.12 | 8,860 | 90 | 607 | 0 | 0 | 0.00% | 0 |
23.09.11 | 8,775 | 85 | 413 | 0 | 0 | 0.00% | 0 |
23.09.08 | 8,755 | 20 | 264 | 0 | 0 | 0.00% | 0 |
23.09.07 | 8,865 | 110 | 122 | 0 | 0 | 0.00% | 0 |
23.09.06 | 8,905 | 40 | 304 | 0 | 0 | 0.00% | 0 |
23.09.05 | 8,860 | 45 | 121 | 0 | 0 | 0.00% | 0 |
23.09.04 | 8,800 | 60 | 3,076 | 0 | 0 | 0.00% | 0 |
23.09.01 | 8,930 | 130 | 663 | 0 | 0 | 0.00% | 0 |
23.08.31 | 8,880 | 50 | 2,684 | 0 | 0 | 0.00% | 0 |
23.08.30 | 8,815 | 65 | 117 | 0 | 0 | 0.00% | 0 |
23.08.29 | 8,820 | 5 | 36 | 0 | 0 | 0.00% | 0 |
23.08.28 | 8,750 | 70 | 352 | 0 | 0 | 0.00% | 0 |
23.08.25 | 8,805 | 55 | 4,250 | 0 | 0 | 0.00% | 0 |
23.08.24 | 8,645 | 160 | 403 | 0 | 0 | 0.00% | 0 |
23.08.23 | 8,715 | 70 | 914 | 0 | 0 | 0.00% | 0 |
23.08.22 | 8,670 | 45 | 255 | 0 | 0 | 0.00% | 0 |
23.08.21 | 8,695 | 25 | 1,023 | 0 | 0 | 0.00% | 0 |
23.08.18 | 8,725 | 30 | 2,837 | 0 | 0 | 0.00% | 0 |
23.08.17 | 8,720 | 5 | 1,205 | 0 | 0 | 0.00% | 0 |
23.08.16 | 8,895 | 175 | 662 | 0 | 0 | 0.00% | 0 |
23.08.14 | 8,965 | 70 | 60 | 0 | 0 | 0.00% | 0 |
23.08.11 | 8,920 | 45 | 14,362 | 0 | 0 | 0.00% | 0 |
23.08.10 | 8,905 | 15 | 5,455 | 0 | 0 | 0.00% | 0 |
23.08.09 | 8,790 | 115 | 491 | 0 | 0 | 0.00% | 0 |
23.08.08 | 8,860 | 70 | 739 | 0 | 0 | 0.00% | 0 |
23.08.07 | 8,930 | 70 | 520 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,925 | 5 | 208 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,955 | 30 | 399 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,200 | 245 | 1,379 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,135 | 65 | 70,006 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,050 | 85 | 7,521 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,025 | 25 | 2,794 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,940 | 85 | 13,289 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,160 | 220 | 15,984 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,100 | 60 | 8,590 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,900 | 200 | 7,307 | 0 | 0 | 0.00% | 0 |
23.07.21 | 8,875 | 25 | 465 | 0 | 0 | 0.00% | 0 |
23.07.20 | 8,900 | 25 | 2,837 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,950 | 50 | 2,362 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,950 | 0 | 1,674 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,955 | 5 | 1,692 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,855 | 100 | 10,627 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,810 | 45 | 49,451 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,745 | 65 | 28,171 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,610 | 135 | 2,791 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,725 | 115 | 533 | 0 | 0 | 0.00% | 0 |
23.07.07 | 8,790 | 65 | 21,232 | 0 | 0 | 0.00% | 0 |
23.07.06 | 8,860 | 70 | 1,810 | 0 | 0 | 0.00% | 0 |
23.07.05 | 8,925 | 65 | 7,126 | 0 | 0 | 0.00% | 0 |
23.07.04 | 8,875 | 50 | 6,099 | 0 | 0 | 0.00% | 0 |
23.07.03 | 8,770 | 105 | 43,384 | 0 | 0 | 0.00% | 0 |
23.06.30 | 8,685 | 85 | 8,028 | 0 | 0 | 0.00% | 0 |
23.06.29 | 8,655 | 30 | 6,882 | 0 | 0 | 0.00% | 0 |
23.06.28 | 8,765 | 110 | 463 | 0 | 0 | 0.00% | 0 |
23.06.27 | 8,845 | 80 | 669 | 0 | 0 | 0.00% | 0 |
23.06.26 | 8,845 | 0 | 2,547 | 0 | 0 | 0.00% | 0 |
23.06.23 | 8,900 | 55 | 1,704 | 0 | 0 | 0.00% | 0 |
23.06.22 | 8,850 | 50 | 1,880 | 0 | 0 | 0.00% | 0 |
23.06.21 | 8,910 | 60 | 179,404 | 0 | 0 | 0.00% | 0 |
23.06.20 | 8,955 | 45 | 182,330 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,045 | 90 | 406 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,980 | 65 | 233,958 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,010 | 30 | 247,439 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,085 | 75 | 263,471 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,025 | 60 | 114,963 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,095 | 70 | 2,673 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,955 | 140 | 1,283 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,050 | 95 | 2,207 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,055 | 5 | 119,728 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,060 | 5 | 623,933 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,965 | 95 | 48,730 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,965 | 0 | 9,460 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,970 | 5 | 3,365 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,915 | 55 | 1,507 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,835 | 80 | 1,620 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,865 | 30 | 2,431 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,910 | 45 | 34,995 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,850 | 60 | 277,349 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,810 | 40 | 84 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,720 | 90 | 6,086 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,695 | 25 | 2,306 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,555 | 140 | 869 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,550 | 5 | 3,022 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,490 | 60 | 332 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,535 | 45 | 457 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,580 | 45 | 449 | 0 | 0 | 0.00% | 0 |
23.05.10 | 8,605 | 25 | 551 | 0 | 0 | 0.00% | 0 |
23.05.09 | 8,630 | 25 | 1,106 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,655 | 25 | 167,489 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,700 | 45 | 173,412 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,815 | 115 | 144,691 | 0 | 0 | 0.00% | 0 |
23.05.02 | 8,725 | 90 | 160,918 | 0 | 0 | 0.00% | 0 |
23.04.28 | 8,675 | 50 | 208,621 | 0 | 0 | 0.00% | 0 |
23.04.27 | 8,625 | 50 | 203,012 | 0 | 0 | 0.00% | 0 |
23.04.26 | 8,630 | 5 | 458,571 | 0 | 0 | 0.00% | 0 |
23.04.25 | 8,725 | 95 | 247,989 | 0 | 0 | 0.00% | 0 |
23.04.24 | 8,780 | 55 | 474,761 | 0 | 0 | 0.00% | 0 |
23.04.21 | 8,955 | 175 | 395,319 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,035 | 80 | 387,760 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,075 | 40 | 511,878 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,040 | 35 | 500,745 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,010 | 30 | 705,485 | 0 | 0 | 0.00% | 0 |
23.04.14 | 8,965 | 60 | 404,160 | 0 | 0 | 0.00% | 0 |
23.04.13 | 8,980 | 15 | 591,542 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,025 | 45 | 434,428 | 0 | 0 | 0.00% | 0 |
23.04.11 | 8,910 | 115 | 414,364 | 0 | 0 | 0.00% | 0 |
23.04.10 | 8,785 | 125 | 506,879 | 0 | 0 | 0.00% | 0 |
23.04.07 | 8,670 | 115 | 451,148 | 0 | 0 | 0.00% | 0 |
23.04.06 | 8,765 | 95 | 479,012 | 0 | 0 | 0.00% | 0 |
23.04.05 | 8,715 | 50 | 413,569 | 0 | 0 | 0.00% | 0 |
23.04.04 | 8,715 | 0 | 395,417 | 0 | 0 | 0.00% | 0 |
23.04.03 | 8,785 | 70 | 371,018 | 0 | 0 | 0.00% | 0 |
23.03.31 | 8,625 | 160 | 434,050 | 0 | 0 | 0.00% | 0 |
23.03.30 | 8,435 | 190 | 498,657 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.