날짜 | 종가 | 전일비 | 등락율 | 거래량 | 개인 | 기관 | 외국인 | 금융투자 | 보험 | 투신 | 은행 | 기타금융 | 연기금 | 사모펀드 | 국가지자체 | 기타법인 | 기타외국인 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2021-02-26 | 29,100 | -900 | -3% | 125,317 | -1,965 | 0 | 2,025 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 5 | -65 |
2021-02-25 | 30,000 | 600 | 2% | 151,758 | -4,565 | 0 | 4,960 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 5 | -400 |
2021-02-24 | 29,400 | -1,150 | -4% | 208,931 | 6,464 | 178 | -6,780 | -63 | 0 | 0 | 0 | 0 | 0 | 241 | 0 | 321 | -183 |
2021-02-23 | 30,550 | -300 | -1% | 152,212 | -4,691 | 0 | 5,047 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -108 | -248 |
2021-02-22 | 30,850 | -400 | -1% | 101,694 | -63 | 0 | -219 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 14 | 268 |
2021-02-19 | 31,250 | 350 | 1% | 163,095 | -7,345 | 0 | 7,465 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -120 |
2021-02-18 | 30,900 | -900 | -3% | 136,256 | 1,224 | 0 | -1,721 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 75 | 422 |
2021-02-17 | 31,800 | 450 | 1% | 122,468 | -3,794 | 0 | 4,393 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -599 |
2021-02-16 | 31,350 | -650 | -2% | 107,751 | 5,132 | 0 | -5,752 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 172 | 448 |
2021-02-15 | 32,000 | -500 | -2% | 103,133 | 13,772 | 0 | -11,274 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -2,351 | -147 |
2021-02-10 | 32,500 | 1,300 | 4% | 159,085 | -9,379 | -68 | 10,241 | 0 | 0 | 0 | 0 | 0 | 0 | -68 | 0 | 142 | -936 |
2021-02-09 | 31,200 | -200 | -1% | 87,503 | -6,219 | 0 | 5,941 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -3 | 281 |
2021-02-08 | 31,400 | -750 | -2% | 166,073 | 7,404 | 339 | -7,763 | 0 | 0 | 0 | 0 | 0 | 0 | 339 | 0 | 57 | -37 |
2021-02-05 | 32,150 | -500 | -2% | 116,029 | -2,296 | 0 | 1,613 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 625 | 58 |
2021-02-04 | 32,650 | 400 | 1% | 125,921 | 1,706 | 0 | 1,097 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -3,000 | 197 |
2021-02-03 | 32,250 | -50 | 0% | 120,573 | 4,603 | -159 | -5,317 | -104 | 0 | -9 | 0 | 0 | 0 | -46 | 0 | 971 | -98 |
2021-02-02 | 32,300 | -100 | 0% | 171,484 | 140 | 0 | 1,257 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -1,915 | 518 |
2021-02-01 | 32,400 | 350 | 1% | 254,606 | 2,184 | -275 | -5,059 | -111 | 0 | 0 | 0 | 0 | 0 | -164 | 0 | 2,978 | 172 |
2021-01-29 | 32,050 | -1,800 | -5% | 293,607 | -7,368 | 312 | 3,726 | 0 | 0 | 0 | 0 | 0 | 0 | 312 | 0 | 3,200 | 130 |
2021-01-28 | 33,850 | -1,800 | -5% | 273,589 | 10,009 | -775 | -9,516 | -293 | 0 | 0 | 0 | 0 | 0 | -482 | 0 | 3 | 279 |
2021-01-27 | 35,650 | 850 | 2% | 241,552 | -14,123 | 0 | 14,277 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 159 | -313 |
2021-01-26 | 34,800 | -200 | -1% | 319,370 | 96 | 0 | -333 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -30 | 267 |
2021-01-25 | 35,000 | -700 | -2% | 161,057 | 20,369 | -364 | -4,597 | -364 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -15,328 | -80 |
2021-01-22 | 35,700 | 150 | 0% | 300,494 | 24,953 | 0 | -15,852 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -8,794 | -307 |
2021-01-21 | 35,550 | 550 | 2% | 280,022 | -15,904 | 0 | 15,391 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 1,151 | -638 |
2021-01-20 | 35,000 | 300 | 1% | 292,701 | -13,883 | 0 | 11,711 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2,057 | 115 |
2021-01-19 | 34,700 | -750 | -2% | 471,309 | 14,708 | 138 | -3,539 | 32 | 0 | 106 | 0 | 0 | 0 | 0 | 0 | -11,777 | 470 |
2021-01-18 | 35,450 | -1,150 | -3% | 649,691 | 35,402 | -13,004 | -23,866 | 0 | 0 | -13,004 | 0 | 0 | 0 | 0 | 0 | 1,221 | 247 |
2021-01-15 | 36,600 | 1,450 | 4% | 3,080,571 | -37,848 | 13,004 | 15,491 | 0 | 0 | 13,004 | 0 | 0 | 0 | 0 | 0 | 9,045 | 308 |
2021-01-14 | 35,150 | 200 | 1% | 668,247 | 107,157 | 193 | -108,994 | 193 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 1,500 | 144 |
2021-01-13 | 34,950 | -200 | -1% | 409,643 | 19,273 | -256 | -19,388 | -256 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -50 | 421 |