날짜 | 종가 | 전일비 | 등락율 | 거래량 | 개인 | 기관 | 외국인 | 금융투자 | 보험 | 투신 | 은행 | 기타금융 | 연기금 | 사모펀드 | 국가지자체 | 기타법인 | 기타외국인 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2021-02-26 | 12,250 | -1,100 | -8% | 647,469 | -14,596 | 2,388 | 12,576 | 668 | 0 | 221 | 0 | 0 | 0 | 1,499 | 0 | 92 | -460 |
2021-02-25 | 13,350 | 850 | 7% | 339,432 | -9,611 | 16,962 | -7,583 | 8,431 | 0 | 0 | 0 | 0 | 0 | 8,531 | 0 | 465 | -233 |
2021-02-24 | 12,500 | -2,350 | -16% | 805,764 | 4,177 | -11,930 | 8,126 | -3,111 | 0 | -10,519 | 0 | 0 | 0 | 1,700 | 0 | -1,234 | 861 |
2021-02-23 | 14,850 | 700 | 5% | 2,707,373 | -23,032 | 11,773 | -1,870 | 3,111 | 0 | 8,395 | 0 | 0 | 0 | 267 | 0 | 14,167 | -1,038 |
2021-02-22 | 14,150 | 650 | 5% | 770,106 | 3,040 | 800 | -9,041 | 0 | 0 | 0 | 0 | 0 | 0 | 800 | 0 | 5,167 | 34 |
2021-02-19 | 13,500 | -500 | -4% | 676,054 | -15,923 | -237 | -3,815 | -537 | 0 | 0 | 0 | 0 | 0 | 300 | 0 | 19,700 | 275 |
2021-02-18 | 14,000 | -100 | -1% | 734,343 | 28,795 | -22,376 | -986 | -11,188 | 0 | -11,188 | 0 | 0 | 0 | 0 | 0 | -7,109 | 1,676 |
2021-02-17 | 14,100 | -500 | -3% | 725,732 | 1,260 | 0 | -2,843 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 1,421 | 162 |
2021-02-16 | 14,600 | 600 | 4% | 3,462,439 | 25,539 | -33,803 | 5,912 | 0 | 0 | -32,703 | 0 | 0 | 0 | -1,100 | 0 | 4,403 | -2,051 |
2021-02-15 | 14,000 | 3,200 | 30% | 3,352,158 | -27,799 | 32,703 | -4,286 | 0 | 0 | 32,703 | 0 | 0 | 0 | 0 | 0 | -2,537 | 1,919 |
2021-02-10 | 10,800 | 400 | 4% | 883,961 | -16,677 | 25,960 | -8,673 | 0 | 0 | 12,007 | 80 | 0 | 13,873 | 0 | 0 | -584 | -26 |
2021-02-09 | 10,400 | -400 | -4% | 463,872 | 17,234 | -19,331 | -3,421 | 0 | 0 | -19,331 | 0 | 0 | 0 | 0 | 0 | 5,071 | 447 |
2021-02-08 | 10,800 | 910 | 9% | 2,174,060 | -8,410 | 29,701 | -16,274 | 0 | 0 | 29,701 | 0 | 0 | 0 | 0 | 0 | -5,000 | -17 |
2021-02-05 | 9,890 | 120 | 1% | 540,758 | 35,431 | 0 | -37,833 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2,608 | -206 |
2021-02-04 | 9,770 | 330 | 4% | 328,328 | 505 | -3,882 | 3,827 | -1,847 | 0 | -750 | 0 | 0 | 0 | -1,285 | 0 | -352 | -98 |
2021-02-03 | 9,440 | 250 | 3% | 150,255 | -19,015 | -436 | 18,075 | 0 | 0 | 0 | 0 | 0 | 0 | -436 | 0 | 1,375 | 1 |
2021-02-02 | 9,190 | 0 | 0% | 124,624 | 4,331 | -6,369 | 3,298 | -3,696 | 0 | -100 | 0 | 0 | 0 | -2,573 | 0 | -1,272 | 12 |
2021-02-01 | 9,190 | 290 | 3% | 117,328 | -15,699 | -894 | 16,563 | 0 | 0 | -894 | 0 | 0 | 0 | 0 | 0 | 0 | 30 |
2021-01-29 | 8,900 | -260 | -3% | 199,634 | -28,091 | 3,811 | 24,319 | 1,756 | 0 | 115 | 0 | 0 | 0 | 1,940 | 0 | 70 | -109 |
2021-01-28 | 9,160 | -480 | -5% | 200,518 | -3,538 | 3,132 | -3,924 | 1,847 | 0 | 0 | 0 | 0 | 0 | 1,285 | 0 | 4,717 | -387 |
2021-01-27 | 9,640 | -110 | -1% | 215,128 | 10,055 | -556 | -9,239 | 0 | 0 | -556 | 0 | 0 | 0 | 0 | 0 | 0 | -260 |
2021-01-26 | 9,750 | -450 | -4% | 339,133 | 7,444 | -1,300 | -15,874 | 0 | 0 | -1,284 | 0 | 0 | 0 | -16 | 0 | 10,086 | -356 |
2021-01-25 | 10,200 | 230 | 2% | 196,033 | -10 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 10 |
2021-01-22 | 9,970 | 270 | 3% | 216,008 | 1,516 | -1,483 | 0 | 0 | 0 | -183 | 0 | 0 | 0 | -1,300 | 0 | -33 | 0 |
2021-01-21 | 9,700 | -800 | -8% | 468,345 | -2,770 | 3,000 | 0 | 1,730 | 0 | 0 | 50 | 0 | 0 | 1,220 | 0 | 535 | -765 |
2021-01-20 | 10,500 | 1,110 | 12% | 4,236,578 | -11,518 | -3,540 | 27,898 | 0 | 0 | -40 | 0 | 0 | 0 | -3,500 | 0 | -11,500 | -1,340 |
2021-01-19 | 9,390 | -60 | -1% | 268,934 | -7,282 | 22 | 7,793 | 0 | 0 | 0 | 0 | 0 | 0 | 22 | 0 | -379 | -154 |
2021-01-18 | 9,450 | -390 | -4% | 682,591 | 3,773 | 0 | -2,797 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -1,939 | 963 |
2021-01-15 | 9,840 | 310 | 3% | 638,101 | 20,900 | 43 | -19,548 | 0 | 0 | 43 | 0 | 0 | 0 | 0 | 0 | -1,163 | -232 |
2021-01-14 | 9,530 | 370 | 4% | 1,181,012 | -7,591 | 0 | 8,801 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -2,397 | 1,187 |
2021-01-13 | 9,160 | -330 | -3% | 1,874,026 | -7,944 | 300 | 1,196 | 0 | 0 | 0 | 300 | 0 | 0 | 0 | 0 | 5,351 | 1,097 |