TIMEFOLIO K컬처액티브
(410870) I 코스피 ETF 11.08 15:339,685 | 전일 | 9,820 | 고가 | 9,910 | 상한가 | 12,765 |
거래량 (주) |
3,386 |
135 -1.37% | 시가 | 9,905 | 저가 | 9,660 | 하한가 | 6,875 |
거래대금 (백만) |
33 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.08 | 9,820 | 135 | 3,386 | 0 | 0 | 0.00% | 1,000,000 |
24.11.07 | 9,965 | 145 | 2,769 | 0 | 0 | 0.00% | 1,000,000 |
24.11.06 | 9,900 | 65 | 6,670 | 0 | 0 | 0.00% | 1,000,000 |
24.11.05 | 9,760 | 140 | 7,129 | 0 | 0 | 0.00% | 1,000,000 |
24.11.04 | 9,300 | 460 | 19,036 | 0 | 0 | 0.00% | 1,000,000 |
24.11.01 | 9,430 | 130 | 1,939 | 0 | 0 | 0.00% | 1,000,000 |
24.10.31 | 9,460 | 30 | 3,019 | 0 | 0 | 0.00% | 1,000,000 |
24.10.30 | 9,450 | 10 | 3,446 | 0 | 0 | 0.00% | 1,000,000 |
24.10.29 | 9,390 | 60 | 1,496 | 0 | 0 | 0.00% | 1,000,000 |
24.10.28 | 9,385 | 5 | 8,724 | 0 | 0 | 0.00% | 1,000,000 |
24.10.25 | 9,550 | 165 | 2,534 | 0 | 0 | 0.00% | 0 |
24.10.24 | 9,535 | 15 | 1,374 | 0 | 0 | 0.00% | 0 |
24.10.23 | 9,660 | 125 | 4,686 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,735 | 75 | 4,294 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,695 | 40 | 32,747 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,735 | 40 | 4,331 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,660 | 75 | 2,144 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,825 | 165 | 2,971 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,700 | 125 | 5,127 | 0 | 0 | 0.00% | 0 |
24.10.14 | 9,660 | 40 | 6,668 | 0 | 0 | 0.00% | 0 |
24.10.11 | 9,860 | 200 | 3,733 | 0 | 0 | 0.00% | 0 |
24.10.10 | 9,830 | 30 | 2,054 | 0 | 0 | 0.00% | 0 |
24.10.08 | 10,005 | 175 | 4,971 | 0 | 0 | 0.00% | 0 |
24.10.07 | 9,835 | 170 | 7,362 | 0 | 0 | 0.00% | 0 |
24.10.04 | 9,710 | 125 | 484 | 0 | 0 | 0.00% | 0 |
24.10.02 | 9,985 | 275 | 3,130 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,950 | 35 | 18,340 | 0 | 0 | 0.00% | 0 |
24.09.27 | 10,040 | 90 | 2,706 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,855 | 185 | 2,491 | 0 | 0 | 0.00% | 0 |
24.09.25 | 10,025 | 170 | 4,386 | 0 | 0 | 0.00% | 0 |
24.09.24 | 10,075 | 50 | 2,088 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,935 | 140 | 4,874 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,805 | 130 | 6,396 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,735 | 70 | 2,694 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,675 | 60 | 1,281 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,455 | 220 | 2,924 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,600 | 145 | 5,133 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,665 | 65 | 4,805 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,365 | 300 | 5,146 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,395 | 30 | 2,358 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,340 | 55 | 4,265 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,745 | 405 | 8,679 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,655 | 90 | 4,175 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,705 | 50 | 10,157 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,560 | 145 | 3,294 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,770 | 210 | 4,483 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,865 | 95 | 3,404 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,865 | 0 | 10,212 | 0 | 0 | 0.00% | 0 |
24.08.26 | 10,105 | 240 | 3,528 | 0 | 0 | 0.00% | 0 |
24.08.23 | 10,050 | 55 | 2,189 | 0 | 0 | 0.00% | 0 |
24.08.22 | 10,000 | 50 | 7,085 | 0 | 0 | 0.00% | 0 |
24.08.21 | 10,130 | 130 | 1,935 | 0 | 0 | 0.00% | 0 |
24.08.20 | 10,160 | 30 | 1,038 | 0 | 0 | 0.00% | 0 |
24.08.19 | 10,180 | 20 | 5,680 | 0 | 0 | 0.00% | 0 |
24.08.16 | 10,010 | 170 | 13,065 | 0 | 0 | 0.00% | 0 |
24.08.14 | 10,020 | 10 | 14,694 | 0 | 0 | 0.00% | 0 |
24.08.13 | 10,315 | 295 | 31,276 | 0 | 0 | 0.00% | 0 |
24.08.12 | 10,450 | 135 | 10,143 | 0 | 0 | 0.00% | 0 |
24.08.09 | 10,240 | 210 | 10,922 | 0 | 0 | 0.00% | 0 |
24.08.08 | 10,060 | 180 | 13,725 | 0 | 0 | 0.00% | 0 |
24.08.07 | 9,460 | 600 | 17,484 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,950 | 510 | 21,621 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,920 | 970 | 14,540 | 0 | 0 | 0.00% | 0 |
24.08.02 | 10,355 | 435 | 62,617 | 0 | 0 | 0.00% | 0 |
24.08.01 | 10,150 | 205 | 13,902 | 0 | 0 | 0.00% | 0 |
24.07.31 | 10,230 | 80 | 143,890 | 0 | 0 | 0.00% | 0 |
24.07.30 | 10,315 | 85 | 2,640 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,980 | 335 | 10,321 | 0 | 0 | 0.00% | 0 |
24.07.26 | 10,060 | 80 | 6,852 | 0 | 0 | 0.00% | 0 |
24.07.25 | 10,525 | 465 | 8,592 | 0 | 0 | 0.00% | 0 |
24.07.24 | 10,415 | 110 | 12,455 | 0 | 0 | 0.00% | 0 |
24.07.23 | 10,150 | 265 | 8,416 | 0 | 0 | 0.00% | 0 |
24.07.22 | 10,200 | 50 | 9,702 | 0 | 0 | 0.00% | 0 |
24.07.19 | 10,040 | 160 | 12,546 | 0 | 0 | 0.00% | 0 |
24.07.18 | 10,115 | 75 | 11,879 | 0 | 0 | 0.00% | 0 |
24.07.17 | 10,015 | 100 | 12,128 | 0 | 0 | 0.00% | 0 |
24.07.16 | 10,245 | 230 | 29,850 | 0 | 0 | 0.00% | 0 |
24.07.15 | 10,240 | 5 | 12,024 | 0 | 0 | 0.00% | 0 |
24.07.12 | 10,490 | 250 | 73,433 | 0 | 0 | 0.00% | 0 |
24.07.11 | 10,595 | 105 | 19,790 | 0 | 0 | 0.00% | 0 |
24.07.10 | 10,490 | 105 | 12,018 | 0 | 0 | 0.00% | 0 |
24.07.09 | 10,565 | 75 | 66,716 | 0 | 0 | 0.00% | 0 |
24.07.08 | 10,200 | 365 | 10,955 | 0 | 0 | 0.00% | 0 |
24.07.05 | 10,155 | 45 | 38,542 | 0 | 0 | 0.00% | 0 |
24.07.04 | 10,275 | 120 | 11,087 | 0 | 0 | 0.00% | 0 |
24.07.03 | 10,485 | 210 | 18,326 | 0 | 0 | 0.00% | 0 |
24.07.02 | 10,605 | 120 | 23,038 | 0 | 0 | 0.00% | 0 |
24.07.01 | 10,960 | 355 | 31,048 | 0 | 0 | 0.00% | 0 |
24.06.28 | 10,975 | 15 | 20,163 | 0 | 0 | 0.00% | 0 |
24.06.27 | 10,920 | 55 | 315,810 | 0 | 0 | 0.00% | 0 |
24.06.26 | 10,730 | 190 | 14,760 | 0 | 0 | 0.00% | 0 |
24.06.25 | 10,880 | 150 | 12,741 | 0 | 0 | 0.00% | 0 |
24.06.24 | 11,110 | 230 | 14,665 | 0 | 0 | 0.00% | 0 |
24.06.21 | 10,800 | 310 | 36,788 | 0 | 0 | 0.00% | 0 |
24.06.20 | 11,025 | 225 | 26,928 | 0 | 0 | 0.00% | 0 |
24.06.19 | 11,270 | 245 | 108,157 | 0 | 0 | 0.00% | 0 |
24.06.18 | 11,065 | 205 | 48,663 | 0 | 0 | 0.00% | 0 |
24.06.17 | 11,105 | 40 | 27,302 | 0 | 0 | 0.00% | 0 |
24.06.14 | 11,120 | 15 | 30,793 | 0 | 0 | 0.00% | 0 |
24.06.13 | 10,895 | 225 | 26,580 | 0 | 0 | 0.00% | 0 |
24.06.12 | 10,505 | 390 | 22,789 | 0 | 0 | 0.00% | 0 |
24.06.11 | 10,420 | 85 | 40,641 | 0 | 0 | 0.00% | 0 |
24.06.10 | 10,265 | 155 | 35,341 | 0 | 0 | 0.00% | 0 |
24.06.07 | 10,190 | 75 | 15,659 | 0 | 0 | 0.00% | 0 |
24.06.05 | 10,180 | 10 | 73,819 | 0 | 0 | 0.00% | 0 |
24.06.04 | 10,485 | 305 | 11,019 | 0 | 0 | 0.00% | 0 |
24.06.03 | 10,250 | 235 | 18,558 | 0 | 0 | 0.00% | 0 |
24.05.31 | 10,220 | 30 | 8,808 | 0 | 0 | 0.00% | 0 |
24.05.30 | 10,215 | 5 | 6,252 | 0 | 0 | 0.00% | 0 |
24.05.29 | 10,085 | 130 | 6,285 | 0 | 0 | 0.00% | 0 |
24.05.28 | 10,045 | 40 | 15,659 | 0 | 0 | 0.00% | 0 |
24.05.27 | 10,035 | 10 | 22,098 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,815 | 220 | 308,819 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,730 | 85 | 9,123 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,845 | 115 | 10,946 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,610 | 235 | 13,791 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,585 | 25 | 8,946 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,410 | 175 | 5,825 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,370 | 40 | 7,367 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,405 | 35 | 11,384 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,745 | 340 | 31,234 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,230 | 515 | 43,278 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,605 | 625 | 29,673 | 0 | 0 | 0.00% | 0 |
24.05.08 | 8,545 | 60 | 3,225 | 0 | 0 | 0.00% | 0 |
24.05.07 | 8,520 | 25 | 2,650 | 0 | 0 | 0.00% | 0 |
24.05.03 | 8,460 | 60 | 1,733 | 0 | 0 | 0.00% | 0 |
24.05.02 | 8,435 | 25 | 2,536 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,370 | 65 | 2,726 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,230 | 140 | 320 | 0 | 0 | 0.00% | 0 |
24.04.26 | 8,225 | 5 | 1,372 | 0 | 0 | 0.00% | 0 |
24.04.25 | 8,335 | 110 | 2,422 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,345 | 10 | 1,767 | 0 | 0 | 0.00% | 0 |
24.04.23 | 8,380 | 35 | 352 | 0 | 0 | 0.00% | 0 |
24.04.22 | 8,395 | 15 | 1,128 | 0 | 0 | 0.00% | 0 |
24.04.19 | 8,390 | 5 | 4,497 | 0 | 0 | 0.00% | 0 |
24.04.18 | 8,120 | 270 | 941 | 0 | 0 | 0.00% | 0 |
24.04.17 | 8,075 | 45 | 1,556 | 0 | 0 | 0.00% | 0 |
24.04.16 | 8,100 | 25 | 1,165 | 0 | 0 | 0.00% | 0 |
24.04.15 | 8,180 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 8,130 | 50 | 2,503 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,180 | 50 | 1,925 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,160 | 20 | 584 | 0 | 0 | 0.00% | 0 |
24.04.08 | 8,305 | 145 | 1,231 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,375 | 70 | 1,051 | 0 | 0 | 0.00% | 0 |
24.04.04 | 8,415 | 40 | 1,248 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,285 | 130 | 661 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,595 | 310 | 7,479 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,260 | 335 | 8,284 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,240 | 20 | 2,330 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,240 | 0 | 5,678 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,155 | 85 | 10,817 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,065 | 90 | 4,094 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,845 | 220 | 25,833 | 0 | 0 | 0.00% | 0 |
24.03.22 | 7,825 | 20 | 3,836 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,765 | 60 | 8,949 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,700 | 65 | 5,475 | 0 | 0 | 0.00% | 0 |
24.03.19 | 7,835 | 135 | 3,127 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,665 | 170 | 3,826 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,830 | 165 | 3,884 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,840 | 10 | 4,446 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,850 | 10 | 5,456 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,860 | 10 | 2,395 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,690 | 170 | 4,998 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,640 | 50 | 9,495 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,740 | 100 | 4,183 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,735 | 5 | 4,588 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,680 | 55 | 4,896 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,795 | 115 | 8,501 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,875 | 80 | 1,009 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,810 | 65 | 3,840 | 0 | 0 | 0.00% | 0 |
24.02.27 | 8,060 | 250 | 3,780 | 0 | 0 | 0.00% | 0 |
24.02.26 | 8,065 | 5 | 4,464 | 0 | 0 | 0.00% | 0 |
24.02.23 | 8,085 | 20 | 859 | 0 | 0 | 0.00% | 0 |
24.02.22 | 8,090 | 5 | 3,030 | 0 | 0 | 0.00% | 0 |
24.02.21 | 8,045 | 45 | 940 | 0 | 0 | 0.00% | 0 |
24.02.20 | 7,915 | 130 | 1,155 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,965 | 50 | 1,455 | 0 | 0 | 0.00% | 0 |
24.02.16 | 8,045 | 80 | 5,201 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,900 | 145 | 2,505 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,720 | 180 | 4,940 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,720 | 0 | 65,866 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,710 | 10 | 2,667 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,765 | 55 | 20,144 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,760 | 5 | 70,851 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,880 | 120 | 531 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,795 | 85 | 10,017 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,920 | 125 | 3,009 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,130 | 210 | 1,508 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,070 | 60 | 4,232 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,335 | 265 | 4,729 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,375 | 40 | 892 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,480 | 105 | 9,686 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,430 | 50 | 2,104 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,335 | 95 | 2,229 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,495 | 160 | 6,997 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,445 | 50 | 2,674 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,315 | 130 | 5,465 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,515 | 200 | 4,508 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,635 | 120 | 1,150 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,820 | 185 | 3,908 | 0 | 0 | 0.00% | 0 |
24.01.12 | 9,000 | 180 | 1,243 | 0 | 0 | 0.00% | 0 |
24.01.11 | 9,040 | 40 | 3,429 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,930 | 110 | 5,782 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,740 | 190 | 1,863 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,740 | 0 | 929 | 0 | 0 | 0.00% | 0 |
24.01.05 | 8,675 | 65 | 1,388 | 0 | 0 | 0.00% | 0 |
24.01.04 | 8,725 | 50 | 2,229 | 0 | 0 | 0.00% | 0 |
24.01.03 | 8,775 | 50 | 7,516 | 0 | 0 | 0.00% | 0 |
24.01.02 | 8,670 | 105 | 4,188 | 0 | 0 | 0.00% | 0 |
23.12.28 | 8,590 | 80 | 1,805 | 0 | 0 | 0.00% | 0 |
23.12.27 | 8,505 | 85 | 8,103 | 0 | 0 | 0.00% | 0 |
23.12.26 | 8,595 | 90 | 2,858 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,820 | 225 | 2,593 | 0 | 0 | 0.00% | 0 |
23.12.21 | 8,835 | 15 | 1,825 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,815 | 20 | 4,954 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,685 | 130 | 3,476 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,575 | 110 | 3,271 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,740 | 165 | 3,920 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,755 | 15 | 2,257 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,790 | 35 | 1,982 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,900 | 110 | 2,640 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,830 | 70 | 13,837 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,690 | 140 | 2,641 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,805 | 115 | 4,478 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,575 | 230 | 6,639 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,640 | 65 | 8,518 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,760 | 120 | 21,356 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,625 | 135 | 6,796 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,640 | 15 | 7,906 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,645 | 5 | 3,769 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,640 | 5 | 1,196 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,755 | 115 | 604 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,755 | 0 | 545 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,675 | 80 | 2,297 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,710 | 35 | 571 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,615 | 95 | 4,513 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,535 | 80 | 10,484 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,825 | 290 | 2,943 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,765 | 65 | 369 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,655 | 110 | 12,100 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,575 | 80 | 154 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,875 | 300 | 11,106 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,965 | 90 | 7,374 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,950 | 15 | 6,837 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,775 | 175 | 5,843 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,730 | 45 | 975 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,710 | 20 | 7,500 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,740 | 30 | 1,047 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,620 | 120 | 871 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,535 | 85 | 3,231 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,555 | 20 | 1,849 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,475 | 80 | 1,181 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,420 | 55 | 6,276 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,720 | 300 | 9,357 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,595 | 125 | 763 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,480 | 115 | 5,739 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,370 | 110 | 4,470 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,495 | 125 | 3,456 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,705 | 210 | 14,958 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,840 | 135 | 1,930 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,710 | 130 | 1,260 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,740 | 30 | 429 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,830 | 90 | 3,446 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,555 | 275 | 52,183 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,325 | 230 | 3,783 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,690 | 365 | 2,832 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,605 | 85 | 3,474 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,640 | 35 | 13,740 | 0 | 0 | 0.00% | 0 |
23.10.04 | 9,160 | 520 | 7,051 | 0 | 0 | 0.00% | 0 |
23.09.27 | 9,065 | 95 | 2,454 | 0 | 0 | 0.00% | 0 |
23.09.26 | 9,125 | 60 | 3,831 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,970 | 155 | 4,553 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,985 | 15 | 5,054 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,260 | 275 | 3,992 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,345 | 85 | 3,838 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,380 | 35 | 2,001 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,430 | 50 | 4,044 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,450 | 20 | 8,299 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,210 | 240 | 8,751 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,380 | 170 | 11,769 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,525 | 145 | 4,375 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,570 | 45 | 9,665 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,395 | 175 | 4,673 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,580 | 185 | 11,353 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,535 | 45 | 18,988 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,460 | 75 | 2,721 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,645 | 185 | 9,845 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,920 | 275 | 21,963 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,785 | 135 | 36,220 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,850 | 65 | 22,116 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,660 | 190 | 4,296 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,645 | 15 | 4,873 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,580 | 65 | 18,392 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,490 | 90 | 6,797 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,600 | 110 | 17,359 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,570 | 30 | 6,265 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,400 | 170 | 5,763 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,425 | 25 | 9,526 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,405 | 20 | 373,804 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,770 | 365 | 15,961 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,805 | 35 | 24,498 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,780 | 25 | 17,720 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,480 | 300 | 38,923 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,520 | 40 | 12,216 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,510 | 10 | 12,516 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,320 | 190 | 25,582 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,885 | 435 | 23,910 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,980 | 95 | 6,233 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,150 | 170 | 14,985 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,170 | 20 | 10,341 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,120 | 50 | 13,651 | 0 | 0 | 0.00% | 0 |
23.07.28 | 8,930 | 190 | 11,040 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,730 | 200 | 19,927 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,175 | 445 | 29,284 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,120 | 55 | 17,585 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,160 | 40 | 18,997 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,315 | 155 | 12,526 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,075 | 240 | 6,212 | 0 | 0 | 0.00% | 0 |
23.07.19 | 8,925 | 150 | 35,170 | 0 | 0 | 0.00% | 0 |
23.07.18 | 8,750 | 175 | 27,534 | 0 | 0 | 0.00% | 0 |
23.07.17 | 8,880 | 130 | 33,374 | 0 | 0 | 0.00% | 0 |
23.07.14 | 8,995 | 115 | 80,563 | 0 | 0 | 0.00% | 0 |
23.07.13 | 8,940 | 55 | 21,860 | 0 | 0 | 0.00% | 0 |
23.07.12 | 8,800 | 140 | 3,219 | 0 | 0 | 0.00% | 0 |
23.07.11 | 8,740 | 60 | 21,203 | 0 | 0 | 0.00% | 0 |
23.07.10 | 8,995 | 255 | 29,008 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,075 | 80 | 7,367 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,280 | 205 | 12,758 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,180 | 100 | 10,938 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,090 | 90 | 8,753 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,095 | 5 | 18,335 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,000 | 95 | 15,357 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,085 | 85 | 11,980 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,090 | 5 | 9,514 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,225 | 135 | 10,047 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,190 | 35 | 16,325 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,175 | 15 | 6,835 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,105 | 70 | 10,630 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,235 | 130 | 21,949 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,060 | 175 | 17,160 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,030 | 30 | 13,961 | 0 | 0 | 0.00% | 0 |
23.06.16 | 8,960 | 70 | 20,362 | 0 | 0 | 0.00% | 0 |
23.06.15 | 8,880 | 80 | 11,643 | 0 | 0 | 0.00% | 0 |
23.06.14 | 8,885 | 5 | 17,453 | 0 | 0 | 0.00% | 0 |
23.06.13 | 8,720 | 165 | 14,733 | 0 | 0 | 0.00% | 0 |
23.06.12 | 8,680 | 40 | 8,069 | 0 | 0 | 0.00% | 0 |
23.06.09 | 8,505 | 175 | 13,902 | 0 | 0 | 0.00% | 0 |
23.06.08 | 8,515 | 10 | 6,684 | 0 | 0 | 0.00% | 0 |
23.06.07 | 8,585 | 70 | 11,837 | 0 | 0 | 0.00% | 0 |
23.06.05 | 8,610 | 25 | 5,948 | 0 | 0 | 0.00% | 0 |
23.06.02 | 8,585 | 25 | 11,547 | 0 | 0 | 0.00% | 0 |
23.06.01 | 8,365 | 220 | 17,001 | 0 | 0 | 0.00% | 0 |
23.05.31 | 8,365 | 0 | 9,136 | 0 | 0 | 0.00% | 0 |
23.05.30 | 8,280 | 85 | 12,226 | 0 | 0 | 0.00% | 0 |
23.05.26 | 8,195 | 85 | 33,874 | 0 | 0 | 0.00% | 0 |
23.05.25 | 8,245 | 50 | 5,469 | 0 | 0 | 0.00% | 0 |
23.05.24 | 8,300 | 55 | 3,306 | 0 | 0 | 0.00% | 0 |
23.05.23 | 8,255 | 45 | 5,669 | 0 | 0 | 0.00% | 0 |
23.05.22 | 8,285 | 30 | 3,406 | 0 | 0 | 0.00% | 0 |
23.05.19 | 8,365 | 80 | 14,724 | 0 | 0 | 0.00% | 0 |
23.05.18 | 8,440 | 75 | 18,761 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,085 | 355 | 51,068 | 0 | 0 | 0.00% | 0 |
23.05.16 | 7,795 | 290 | 7,720 | 0 | 0 | 0.00% | 0 |
23.05.15 | 7,820 | 25 | 13,239 | 0 | 0 | 0.00% | 0 |
23.05.12 | 7,745 | 75 | 5,619 | 0 | 0 | 0.00% | 0 |
23.05.11 | 7,810 | 65 | 2,487 | 0 | 0 | 0.00% | 0 |
23.05.10 | 7,675 | 135 | 6,967 | 0 | 0 | 0.00% | 0 |
23.05.09 | 7,780 | 105 | 11,023 | 0 | 0 | 0.00% | 0 |
23.05.08 | 8,225 | 445 | 22,056 | 0 | 0 | 0.00% | 0 |
23.05.04 | 8,290 | 65 | 14,685 | 0 | 0 | 0.00% | 0 |
23.05.03 | 8,305 | 15 | 50,754 | 0 | 0 | 0.00% | 0 |
23.05.02 | 7,720 | 585 | 22,531 | 0 | 0 | 0.00% | 0 |
23.04.28 | 7,645 | 75 | 7,804 | 0 | 0 | 0.00% | 0 |
23.04.27 | 7,585 | 60 | 586 | 0 | 0 | 0.00% | 0 |
23.04.26 | 7,450 | 135 | 11,788 | 0 | 0 | 0.00% | 0 |
23.04.25 | 7,550 | 100 | 198 | 0 | 0 | 0.00% | 0 |
23.04.24 | 7,525 | 25 | 1,555 | 0 | 0 | 0.00% | 0 |
23.04.21 | 7,705 | 180 | 3,291 | 0 | 0 | 0.00% | 0 |
23.04.20 | 7,830 | 125 | 983 | 0 | 0 | 0.00% | 0 |
23.04.19 | 7,870 | 40 | 6,970 | 0 | 0 | 0.00% | 0 |
23.04.18 | 7,940 | 70 | 5,741 | 0 | 0 | 0.00% | 0 |
23.04.17 | 7,910 | 30 | 705 | 0 | 0 | 0.00% | 0 |
23.04.14 | 7,735 | 200 | 23,839 | 0 | 0 | 0.00% | 0 |
23.04.13 | 7,570 | 165 | 2,275 | 0 | 0 | 0.00% | 0 |
23.04.12 | 7,500 | 70 | 1,846 | 0 | 0 | 0.00% | 0 |
23.04.11 | 7,485 | 15 | 1,730 | 0 | 0 | 0.00% | 0 |
23.04.10 | 7,535 | 50 | 2,523 | 0 | 0 | 0.00% | 0 |
23.04.07 | 7,525 | 10 | 96,839 | 0 | 0 | 0.00% | 0 |
23.04.06 | 7,475 | 50 | 1,373 | 0 | 0 | 0.00% | 0 |
23.04.05 | 7,405 | 70 | 2,566 | 0 | 0 | 0.00% | 0 |
23.04.04 | 7,175 | 230 | 921 | 0 | 0 | 0.00% | 0 |
23.04.03 | 7,225 | 50 | 2,365 | 0 | 0 | 0.00% | 0 |
23.03.31 | 7,095 | 130 | 24,478 | 0 | 0 | 0.00% | 0 |
23.03.30 | 7,105 | 10 | 2,614 | 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
“아이가 초등 2학년인데 육아휴직 다 썼어요”…160만원씩 받으며 6개월 더 돌보세요
-
4
LG에너지솔루션, 스페이스X 우주선에 배터리 공급한다
-
5
현대지에프홀딩스, 현대이지웰 지분 15% 공개매수
-
6
尹, '골프광' 트럼프와 만남 앞두고 8년 만에 골프 연습(종합)
-
7
산업인력공단 상임감사에 권통일 전 교육장관 정책보좌관
-
8
[부고] 강호칠(한국자산관리공사 캠코연구원 부원장)씨 장인상
-
9
서학개미 미국주식 보관액 처음 1천억달러 넘어서
11.10 20:16
더보기 >