날짜 | 종가 | 전일비 | 등락율 | 거래량 | 개인 | 기관 | 외국인 | 금융투자 | 보험 | 투신 | 은행 | 기타금융 | 연기금 | 사모펀드 | 국가지자체 | 기타법인 | 기타외국인 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2021-02-26 | 15,400 | 0 | 0% | 4,081,790 | 54,452 | 6,002 | -60,539 | 6,002 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -5,774 | 5,859 |
2021-02-25 | 15,400 | -450 | -3% | 644,764 | -1,429 | -60 | -6,134 | -60 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 5,615 | 2,008 |
2021-02-24 | 15,850 | 200 | 1% | 649,053 | 26,784 | -1,453 | -6,554 | -1,453 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -18,545 | -232 |
2021-02-23 | 15,650 | -650 | -4% | 1,210,391 | -65,333 | 1,593 | 51,252 | 1,593 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11,019 | 1,469 |
2021-02-22 | 16,300 | 850 | 6% | 1,313,515 | -3,082 | -9,550 | 4,803 | -4,921 | 0 | -4,629 | 0 | 0 | 0 | 0 | 0 | 3,820 | 4,009 |
2021-02-19 | 15,450 | 2,050 | 15% | 4,101,250 | 22,935 | -11,977 | -12,542 | -16,290 | 0 | 4,629 | 0 | 0 | 0 | -316 | 0 | 5,825 | -4,241 |
2021-02-18 | 13,400 | -300 | -2% | 1,131,681 | -39,609 | 194 | 35,430 | 194 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,689 | 296 |
2021-02-17 | 13,700 | 500 | 4% | 3,056,344 | 46,807 | 2,669 | -43,688 | 2,353 | 0 | 0 | 0 | 0 | 0 | 316 | 0 | -3,419 | -2,369 |
2021-02-16 | 13,200 | -3,900 | -23% | 16,873,939 | -1,444 | 16,948 | -21,249 | 16,948 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -4,229 | 9,974 |
2021-02-15 | 17,100 | -400 | -2% | 1,160,211 | 66,566 | -29,348 | -60,029 | 505 | 0 | -29,853 | 0 | 0 | 0 | 0 | 0 | 22,709 | 102 |
2021-02-10 | 17,500 | 1,900 | 12% | 2,819,124 | -34,789 | 11,355 | 42,288 | 1,824 | 0 | 9,531 | 0 | 0 | 0 | 0 | 0 | -18,230 | -624 |
2021-02-09 | 15,600 | 700 | 5% | 1,911,051 | -76,993 | 20,327 | 61,012 | 5 | 0 | 20,322 | 0 | 0 | 0 | 0 | 0 | -4,312 | -34 |
2021-02-08 | 14,900 | -200 | -1% | 162,573 | 682 | 623 | -620 | 623 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -700 | 15 |
2021-02-05 | 15,100 | 0 | 0% | 223,919 | 30,553 | -43 | -27,747 | -43 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -2,760 | -3 |
2021-02-04 | 15,100 | -200 | -1% | 279,964 | -10,067 | -162 | 12,910 | -162 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -2,711 | 30 |
2021-02-03 | 15,300 | 0 | 0% | 352,644 | 9,394 | -5 | -7,808 | -5 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 300 | -1,881 |
2021-02-02 | 15,300 | -300 | -2% | 248,336 | 22,753 | -188 | 2,851 | -188 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -25,716 | 300 |
2021-02-01 | 15,600 | 650 | 4% | 422,056 | -7,291 | -126 | 12,232 | -126 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -4,591 | -224 |
2021-01-29 | 14,950 | 50 | 0% | 290,477 | 26,419 | -71 | -26,301 | -71 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -47 |
2021-01-28 | 14,900 | -700 | -4% | 328,446 | 920 | 163 | 12,164 | 163 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -10,000 | -3,247 |
2021-01-27 | 15,600 | -650 | -4% | 225,134 | -14,946 | 133 | 14,802 | 133 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11 |
2021-01-26 | 16,250 | -150 | -1% | 281,328 | 20,259 | 138 | -29,026 | 138 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 6,350 | 2,279 |
2021-01-25 | 16,400 | 200 | 1% | 355,330 | -3,871 | -903 | 4,987 | -903 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -220 | 7 |
2021-01-22 | 16,200 | -150 | -1% | 254,042 | -6,974 | -162 | -2,682 | -162 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,803 | 15 |
2021-01-21 | 16,350 | 400 | 3% | 575,689 | -1,436 | 546 | -1,162 | 546 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 200 | 1,852 |
2021-01-20 | 15,950 | 750 | 5% | 521,334 | -41,682 | -465 | 28,992 | -465 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 13,242 | -87 |
2021-01-19 | 15,200 | 100 | 1% | 239,837 | -7,870 | -251 | 5,125 | -251 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 3,000 | -4 |
2021-01-18 | 15,100 | -300 | -2% | 259,366 | 17,012 | -854 | -18,514 | -854 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2,346 | 10 |
2021-01-15 | 15,400 | 300 | 2% | 215,538 | 8,127 | -127 | -12,650 | -127 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 4,530 | 120 |
2021-01-14 | 15,100 | 50 | 0% | 413,984 | 25,135 | -522 | -22,979 | -522 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -1,800 | 166 |
2021-01-13 | 15,050 | -150 | -1% | 193,415 | -13,452 | 129 | 11,616 | 129 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 1,097 | 610 |