14,385 ▼ 20 (-0.14%) 09/30 장마감

주체별 매매동향

대출가능
날짜 현재가 등락률 거래량 외국인 기관 개인
순매매 지분율 순매매 20일 누적 순매매
16/09/30 14,385 -0.14% 134,988 +4,183 0.10% +36,720 -409,304 -40,634
16/09/29 14,405 +1.52% 126,931 +16,011 0.11% +33,034 -444,686 -48,944
16/09/28 14,190 -0.11% 149,575 -10,551 -0.04% -62,063 -444,892 +72,800
16/09/27 14,205 -2.40% 412,197 +2,295 0.03% -255,850 -388,214 +253,224
16/09/26 14,555 -1.66% 159,413 -21,770 0.02% -41,412 -234,916 +63,557
16/09/23 14,800 -0.57% 79,966 -1,102 -0.01% -10,699 -185,864 +11,756
16/09/22 14,885 -1.00% 270,762 -70,872 -0.48% -52,539 -169,789 +122,841
16/09/21 15,035 +1.04% 77,539 -5,718 -0.02% +18,955 -41,457 -13,237
16/09/20 14,880 +0.44% 68,766 +5,718 0.04% +15,036 105,774 -20,744
16/09/19 14,815 +0.99% 97,029 -3,192 -0.02% +26,235 142,213 -23,043
16/09/13 14,670 +1.10% 77,133 +3,192 0.02% -3,350 368,611 +2,660
16/09/12 14,510 -3.23% 211,719 -1,302 -0.01% -24,396 855,832 +23,862
16/09/09 14,995 +0.10% 109,751 +1,302 0.01% +22,010 888,752 -22,512
16/09/08 14,980 -0.79% 98,357 0 0.00% -11,865 854,818 +11,805
16/09/07 15,100 -1.18% 161,769 -4,278 -0.02% -78,788 859,694 +83,030
16/09/06 15,280 +0.13% 127,373 +4,278 0.03% -9,951 954,884 +5,668
16/09/05 15,260 +0.20% 132,707 -15,209 -0.02% -14,408 961,728 +28,141
16/09/02 15,230 -1.58% 182,303 -6,723 0.08% -71,677 955,057 +71,806
16/09/01 15,475 +0.78% 118,073 -7,023 0.12% +45,021 1,038,286 -31,218
16/08/31 15,355 -0.32% 129,752 +9,356 0.17% +30,683 1,109,826 -40,059
16/08/30 15,405 +0.23% 88,258 -39,192 0.11% +1,338 1,023,153 +38,186
16/08/29 15,370 +0.62% 148,328 +27,987 0.37% +32,828 722,904 -59,679
16/08/26 15,275 -0.13% 89,767 +1,459 0.18% -5,385 682,628 +4,906
16/08/25 15,295 -2.77% 300,375 -5,020 0.17% -102,552 584,344 +108,138
16/08/24 15,730 +0.32% 113,456 -9,610 0.21% +7,640 469,338 +2,950
16/08/23 15,680 -1.38% 121,496 -5,574 0.27% +5,376 498,763 -6,032
16/08/22 15,900 -0.59% 278,653 +2,073 0.31% +75,793 514,277 -77,576
16/08/19 15,995 +1.33% 349,684 +5,464 0.29% +166,186 367,586 -170,750
16/08/18 15,785 -0.88% 417,844 -15,621 0.95% +51,475 242,590 -34,571
16/08/17 15,925 +2.31% 609,425 -2,828 1.06% +252,633 237,358 -252,127
16/08/16 15,565 +5.42% 1,082,845 +61,832 1.08% +483,871 -72,935 -541,229
16/08/12 14,765 +1.44% 206,712 +52,196 0.66% +8,524 -511,121 -61,010
16/08/11 14,555 +0.62% 301,662 +40,419 0.30% -11,924 -569,542 -29,282
16/08/10 14,465 -0.65% 200,567 -45,957 0.02% -6,989 -557,626 +34,901
16/08/09 14,560 +0.41% 247,568 +15,504 0.33% +16,402 -395,043 -33,203
16/08/08 14,500 +0.28% 239,271 -965 0.23% -3,107 -416,269 +4,244
2043.63

▼25.09
-1.21%

실시간검색

  1. 한미약품508,000▼
  2. 위노바2,035▼
  3. 제룡전기6,790▲
  4. 보성파워텍5,650▲
  5. 영진약품12,350▼
  6. 이화전기690▲
  7. 삼성중공업9,400▲
  8. 현대모비스275,000▼
  9. 셀루메드2,640▼
  10. 티플랙스2,975↑