KODEX 200
(069500) I 코스피 ETF 11.21 15:3233,050 | 전일 | 33,010 | 고가 | 33,230 | 상한가 | 42,965 |
거래량 (주) |
5,797,194 |
40 0.12% | 시가 | 32,835 | 저가 | 32,820 | 하한가 | 23,135 |
거래대금 (백만) |
191,825 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 33,010 | 40 | 5,797,194 | -108,045 | 50,919,994 | 30.67% | 115,130,006 |
24.11.20 | 32,945 | 65 | 3,325,572 | 96,681 | 51,028,039 | 30.59% | 115,771,961 |
24.11.19 | 32,830 | 115 | 4,332,798 | -31,951 | 50,931,358 | 30.48% | 116,168,642 |
24.11.18 | 32,085 | 745 | 5,042,616 | -192,799 | 50,963,309 | 30.39% | 116,736,691 |
24.11.15 | 31,855 | 230 | 7,463,933 | -48,981 | 51,156,108 | 30.52% | 116,443,892 |
24.11.14 | 31,990 | 35 | 7,367,877 | 72,999 | 51,205,089 | 30.58% | 116,244,911 |
24.11.13 | 32,830 | 840 | 8,975,154 | 116,307 | 51,132,090 | 30.54% | 116,267,910 |
24.11.12 | 33,530 | 700 | 7,883,328 | -100,096 | 51,015,783 | 30.61% | 115,634,217 |
24.11.11 | 34,080 | 550 | 5,845,999 | 12,190 | 51,115,879 | 30.65% | 115,684,121 |
24.11.08 | 34,120 | 40 | 4,197,245 | 105,663 | 51,103,689 | 30.36% | 117,196,311 |
24.11.07 | 34,135 | 15 | 4,683,657 | 50,998,026 | 50,998,026 | 30.35% | 117,051,974 |
24.11.06 | 34,215 | 80 | 6,532,146 | 0 | 0 | 0.00% | 0 |
24.11.05 | 34,410 | 195 | 3,726,958 | 0 | 0 | 0.00% | 0 |
24.11.04 | 33,845 | 565 | 4,647,074 | 0 | 0 | 0.00% | 0 |
24.11.01 | 34,085 | 240 | 3,303,872 | 0 | 0 | 0.00% | 0 |
24.10.31 | 34,540 | 455 | 4,859,522 | 0 | 0 | 0.00% | 0 |
24.10.30 | 34,995 | 335 | 3,988,169 | 0 | 0 | 0.00% | 0 |
24.10.29 | 34,905 | 90 | 2,738,285 | 0 | 0 | 0.00% | 0 |
24.10.28 | 34,590 | 315 | 3,289,143 | 0 | 0 | 0.00% | 0 |
24.10.25 | 34,565 | 25 | 3,698,043 | 0 | 0 | 0.00% | 0 |
24.10.24 | 34,855 | 290 | 3,354,013 | 0 | 0 | 0.00% | 0 |
24.10.23 | 34,410 | 445 | 3,811,104 | 0 | 0 | 0.00% | 0 |
24.10.22 | 34,920 | 510 | 4,285,770 | 0 | 0 | 0.00% | 0 |
24.10.21 | 34,820 | 100 | 3,055,159 | 0 | 0 | 0.00% | 0 |
24.10.18 | 35,025 | 205 | 3,950,946 | 0 | 0 | 0.00% | 0 |
24.10.17 | 34,945 | 80 | 2,747,666 | 0 | 0 | 0.00% | 0 |
24.10.16 | 35,265 | 320 | 4,065,258 | 0 | 0 | 0.00% | 0 |
24.10.15 | 35,140 | 125 | 3,029,490 | 0 | 0 | 0.00% | 0 |
24.10.14 | 34,730 | 410 | 3,100,628 | 0 | 0 | 0.00% | 0 |
24.10.11 | 34,685 | 45 | 3,635,904 | 0 | 0 | 0.00% | 0 |
24.10.10 | 34,620 | 65 | 3,615,042 | 0 | 0 | 0.00% | 0 |
24.10.08 | 34,885 | 265 | 2,970,961 | 0 | 0 | 0.00% | 0 |
24.10.07 | 34,340 | 545 | 3,812,876 | 0 | 0 | 0.00% | 0 |
24.10.04 | 34,355 | 15 | 4,481,403 | 0 | 0 | 0.00% | 0 |
24.10.02 | 34,720 | 365 | 3,425,565 | 0 | 0 | 0.00% | 0 |
24.09.30 | 35,535 | 815 | 4,543,113 | 0 | 0 | 0.00% | 0 |
24.09.27 | 35,680 | 145 | 4,134,447 | 0 | 0 | 0.00% | 0 |
24.09.26 | 34,520 | 1,160 | 4,645,953 | 0 | 0 | 0.00% | 0 |
24.09.25 | 35,035 | 515 | 5,442,317 | 0 | 0 | 0.00% | 0 |
24.09.24 | 34,620 | 415 | 4,557,786 | 0 | 0 | 0.00% | 0 |
24.09.23 | 34,515 | 105 | 2,011,787 | 0 | 0 | 0.00% | 0 |
24.09.20 | 34,430 | 85 | 4,226,338 | 0 | 0 | 0.00% | 0 |
24.09.19 | 34,490 | 60 | 5,165,361 | 0 | 0 | 0.00% | 0 |
24.09.13 | 34,415 | 75 | 2,783,468 | 0 | 0 | 0.00% | 0 |
24.09.12 | 33,645 | 770 | 3,542,986 | 0 | 0 | 0.00% | 0 |
24.09.11 | 33,965 | 320 | 4,340,401 | 0 | 0 | 0.00% | 0 |
24.09.10 | 34,110 | 145 | 3,976,101 | 0 | 0 | 0.00% | 0 |
24.09.09 | 34,340 | 230 | 4,810,341 | 0 | 0 | 0.00% | 0 |
24.09.06 | 34,650 | 310 | 4,274,453 | 0 | 0 | 0.00% | 0 |
24.09.05 | 34,705 | 55 | 3,782,066 | 0 | 0 | 0.00% | 0 |
24.09.04 | 35,955 | 1,250 | 5,870,608 | 0 | 0 | 0.00% | 0 |
24.09.03 | 36,260 | 305 | 3,000,366 | 0 | 0 | 0.00% | 0 |
24.09.02 | 36,300 | 40 | 3,501,479 | 0 | 0 | 0.00% | 0 |
24.08.30 | 36,110 | 190 | 4,159,894 | 0 | 0 | 0.00% | 0 |
24.08.29 | 36,595 | 485 | 3,964,805 | 0 | 0 | 0.00% | 0 |
24.08.28 | 36,530 | 65 | 3,272,016 | 0 | 0 | 0.00% | 0 |
24.08.27 | 36,715 | 185 | 2,654,034 | 0 | 0 | 0.00% | 0 |
24.08.26 | 36,910 | 195 | 2,686,485 | 0 | 0 | 0.00% | 0 |
24.08.23 | 36,935 | 25 | 2,977,981 | 0 | 0 | 0.00% | 0 |
24.08.22 | 36,880 | 55 | 3,213,323 | 0 | 0 | 0.00% | 0 |
24.08.21 | 36,930 | 50 | 3,069,809 | 0 | 0 | 0.00% | 0 |
24.08.20 | 36,565 | 365 | 3,372,174 | 0 | 0 | 0.00% | 0 |
24.08.19 | 36,890 | 325 | 4,619,113 | 0 | 0 | 0.00% | 0 |
24.08.16 | 36,035 | 855 | 5,108,133 | 0 | 0 | 0.00% | 0 |
24.08.14 | 35,700 | 335 | 4,551,339 | 0 | 0 | 0.00% | 0 |
24.08.13 | 35,580 | 120 | 3,507,165 | 0 | 0 | 0.00% | 0 |
24.08.12 | 35,175 | 405 | 2,758,545 | 0 | 0 | 0.00% | 0 |
24.08.09 | 34,700 | 475 | 6,073,439 | 0 | 0 | 0.00% | 0 |
24.08.08 | 34,960 | 260 | 7,024,346 | 0 | 0 | 0.00% | 0 |
24.08.07 | 34,180 | 780 | 9,899,297 | 0 | 0 | 0.00% | 0 |
24.08.06 | 33,260 | 920 | 13,413,838 | 0 | 0 | 0.00% | 0 |
24.08.05 | 36,620 | 3,360 | 21,890,359 | 0 | 0 | 0.00% | 0 |
24.08.02 | 38,155 | 1,535 | 6,378,667 | 0 | 0 | 0.00% | 0 |
24.08.01 | 38,125 | 30 | 2,741,856 | 0 | 0 | 0.00% | 0 |
24.07.31 | 37,575 | 550 | 2,412,927 | 0 | 0 | 0.00% | 0 |
24.07.30 | 38,080 | 355 | 3,500,927 | 0 | 0 | 0.00% | 0 |
24.07.29 | 37,630 | 450 | 2,318,753 | 0 | 0 | 0.00% | 0 |
24.07.26 | 37,430 | 200 | 2,508,323 | 0 | 0 | 0.00% | 0 |
24.07.25 | 38,125 | 695 | 4,416,464 | 0 | 0 | 0.00% | 0 |
24.07.24 | 38,350 | 225 | 2,628,971 | 0 | 0 | 0.00% | 0 |
24.07.23 | 38,240 | 110 | 3,543,828 | 0 | 0 | 0.00% | 0 |
24.07.22 | 38,625 | 385 | 3,819,397 | 0 | 0 | 0.00% | 0 |
24.07.19 | 39,085 | 460 | 3,978,477 | 0 | 0 | 0.00% | 0 |
24.07.18 | 39,375 | 290 | 3,464,308 | 0 | 0 | 0.00% | 0 |
24.07.17 | 39,705 | 330 | 2,506,965 | 0 | 0 | 0.00% | 0 |
24.07.16 | 39,680 | 25 | 3,829,889 | 0 | 0 | 0.00% | 0 |
24.07.15 | 39,430 | 250 | 2,928,396 | 0 | 0 | 0.00% | 0 |
24.07.12 | 39,980 | 550 | 3,384,109 | 0 | 0 | 0.00% | 0 |
24.07.11 | 39,735 | 245 | 4,044,621 | 0 | 0 | 0.00% | 0 |
24.07.10 | 39,750 | 15 | 2,668,070 | 0 | 0 | 0.00% | 0 |
24.07.09 | 39,610 | 140 | 3,039,521 | 0 | 0 | 0.00% | 0 |
24.07.08 | 39,740 | 130 | 2,779,694 | 0 | 0 | 0.00% | 0 |
24.07.05 | 39,020 | 720 | 5,071,077 | 0 | 0 | 0.00% | 0 |
24.07.04 | 38,505 | 515 | 2,783,258 | 0 | 0 | 0.00% | 0 |
24.07.03 | 38,345 | 160 | 3,255,157 | 0 | 0 | 0.00% | 0 |
24.07.02 | 38,620 | 275 | 3,414,849 | 0 | 0 | 0.00% | 0 |
24.07.01 | 38,545 | 75 | 2,761,278 | 0 | 0 | 0.00% | 0 |
24.06.28 | 38,320 | 225 | 2,694,846 | 0 | 0 | 0.00% | 0 |
24.06.27 | 38,365 | 45 | 3,588,226 | 0 | 0 | 0.00% | 0 |
24.06.26 | 38,050 | 315 | 2,626,342 | 0 | 0 | 0.00% | 0 |
24.06.25 | 37,940 | 110 | 2,436,099 | 0 | 0 | 0.00% | 0 |
24.06.24 | 38,230 | 290 | 2,104,492 | 0 | 0 | 0.00% | 0 |
24.06.21 | 38,560 | 330 | 2,504,776 | 0 | 0 | 0.00% | 0 |
24.06.20 | 38,410 | 150 | 2,607,334 | 0 | 0 | 0.00% | 0 |
24.06.19 | 37,845 | 565 | 3,257,922 | 0 | 0 | 0.00% | 0 |
24.06.18 | 37,450 | 395 | 2,806,770 | 0 | 0 | 0.00% | 0 |
24.06.17 | 37,655 | 205 | 5,329,472 | 0 | 0 | 0.00% | 0 |
24.06.14 | 37,530 | 125 | 3,462,531 | 0 | 0 | 0.00% | 0 |
24.06.13 | 37,275 | 255 | 4,509,783 | 0 | 0 | 0.00% | 0 |
24.06.12 | 36,950 | 325 | 2,687,076 | 0 | 0 | 0.00% | 0 |
24.06.11 | 36,915 | 35 | 2,799,826 | 0 | 0 | 0.00% | 0 |
24.06.10 | 37,240 | 325 | 2,293,411 | 0 | 0 | 0.00% | 0 |
24.06.07 | 36,755 | 485 | 2,966,584 | 0 | 0 | 0.00% | 0 |
24.06.05 | 36,390 | 365 | 2,882,811 | 0 | 0 | 0.00% | 0 |
24.06.04 | 36,660 | 270 | 2,986,780 | 0 | 0 | 0.00% | 0 |
24.06.03 | 36,010 | 650 | 2,951,182 | 0 | 0 | 0.00% | 0 |
24.05.31 | 36,025 | 15 | 3,260,575 | 0 | 0 | 0.00% | 0 |
24.05.30 | 36,690 | 665 | 4,641,960 | 0 | 0 | 0.00% | 0 |
24.05.29 | 37,235 | 545 | 4,962,529 | 0 | 0 | 0.00% | 0 |
24.05.28 | 37,195 | 40 | 2,113,365 | 0 | 0 | 0.00% | 0 |
24.05.27 | 36,685 | 510 | 3,973,774 | 0 | 0 | 0.00% | 0 |
24.05.24 | 37,265 | 580 | 4,572,690 | 0 | 0 | 0.00% | 0 |
24.05.23 | 37,265 | 0 | 3,888,148 | 0 | 0 | 0.00% | 0 |
24.05.22 | 37,265 | 0 | 3,588,137 | 0 | 0 | 0.00% | 0 |
24.05.21 | 37,460 | 195 | 2,648,145 | 0 | 0 | 0.00% | 0 |
24.05.20 | 37,150 | 310 | 2,705,847 | 0 | 0 | 0.00% | 0 |
24.05.17 | 37,590 | 440 | 2,248,091 | 0 | 0 | 0.00% | 0 |
24.05.16 | 37,235 | 355 | 3,564,424 | 0 | 0 | 0.00% | 0 |
24.05.14 | 37,160 | 75 | 3,250,109 | 0 | 0 | 0.00% | 0 |
24.05.13 | 37,230 | 70 | 2,892,760 | 0 | 0 | 0.00% | 0 |
24.05.10 | 37,040 | 190 | 3,056,152 | 0 | 0 | 0.00% | 0 |
24.05.09 | 37,460 | 420 | 2,476,148 | 0 | 0 | 0.00% | 0 |
24.05.08 | 37,330 | 130 | 1,887,903 | 0 | 0 | 0.00% | 0 |
24.05.07 | 36,485 | 845 | 3,013,472 | 0 | 0 | 0.00% | 0 |
24.05.03 | 36,515 | 30 | 3,627,307 | 0 | 0 | 0.00% | 0 |
24.05.02 | 36,650 | 135 | 2,350,264 | 0 | 0 | 0.00% | 0 |
24.04.30 | 36,520 | 130 | 2,444,689 | 0 | 0 | 0.00% | 0 |
24.04.29 | 36,605 | 355 | 1,860,656 | 0 | 0 | 0.00% | 0 |
24.04.26 | 36,190 | 415 | 4,154,008 | 0 | 0 | 0.00% | 0 |
24.04.25 | 36,825 | 635 | 2,484,476 | 0 | 0 | 0.00% | 0 |
24.04.24 | 36,160 | 665 | 3,910,600 | 0 | 0 | 0.00% | 0 |
24.04.23 | 36,200 | 40 | 2,808,166 | 0 | 0 | 0.00% | 0 |
24.04.22 | 35,720 | 480 | 3,334,203 | 0 | 0 | 0.00% | 0 |
24.04.19 | 36,405 | 685 | 15,114,826 | 0 | 0 | 0.00% | 0 |
24.04.18 | 35,780 | 625 | 3,814,642 | 0 | 0 | 0.00% | 0 |
24.04.17 | 36,175 | 395 | 4,866,161 | 0 | 0 | 0.00% | 0 |
24.04.16 | 37,030 | 855 | 7,087,130 | 0 | 0 | 0.00% | 0 |
24.04.15 | 37,195 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 37,560 | 365 | 4,129,707 | 0 | 0 | 0.00% | 0 |
24.04.11 | 37,575 | 15 | 5,635,885 | 0 | 0 | 0.00% | 0 |
24.04.09 | 37,810 | 235 | 2,617,014 | 0 | 0 | 0.00% | 0 |
24.04.08 | 37,650 | 160 | 2,666,931 | 0 | 0 | 0.00% | 0 |
24.04.05 | 38,040 | 390 | 3,084,387 | 0 | 0 | 0.00% | 0 |
24.04.04 | 37,505 | 535 | 2,911,073 | 0 | 0 | 0.00% | 0 |
24.04.03 | 38,080 | 575 | 3,828,597 | 0 | 0 | 0.00% | 0 |
24.04.02 | 37,975 | 105 | 3,803,093 | 0 | 0 | 0.00% | 0 |
24.04.01 | 37,950 | 25 | 2,647,970 | 0 | 0 | 0.00% | 0 |
24.03.29 | 37,825 | 125 | 2,407,297 | 0 | 0 | 0.00% | 0 |
24.03.28 | 37,845 | 20 | 2,738,824 | 0 | 0 | 0.00% | 0 |
24.03.27 | 37,825 | 20 | 2,086,978 | 0 | 0 | 0.00% | 0 |
24.03.26 | 37,455 | 370 | 4,275,162 | 0 | 0 | 0.00% | 0 |
24.03.25 | 37,605 | 150 | 3,141,513 | 0 | 0 | 0.00% | 0 |
24.03.22 | 37,715 | 110 | 2,722,103 | 0 | 0 | 0.00% | 0 |
24.03.21 | 36,720 | 995 | 5,615,642 | 0 | 0 | 0.00% | 0 |
24.03.20 | 36,085 | 635 | 3,289,922 | 0 | 0 | 0.00% | 0 |
24.03.19 | 36,520 | 435 | 4,874,772 | 0 | 0 | 0.00% | 0 |
24.03.18 | 36,290 | 230 | 2,992,833 | 0 | 0 | 0.00% | 0 |
24.03.15 | 36,985 | 695 | 3,584,666 | 0 | 0 | 0.00% | 0 |
24.03.14 | 36,655 | 330 | 4,394,815 | 0 | 0 | 0.00% | 0 |
24.03.13 | 36,485 | 170 | 6,155,134 | 0 | 0 | 0.00% | 0 |
24.03.12 | 36,175 | 310 | 5,981,180 | 0 | 0 | 0.00% | 0 |
24.03.11 | 36,480 | 305 | 3,398,062 | 0 | 0 | 0.00% | 0 |
24.03.08 | 35,955 | 525 | 4,164,696 | 0 | 0 | 0.00% | 0 |
24.03.07 | 35,930 | 25 | 3,331,700 | 0 | 0 | 0.00% | 0 |
24.03.06 | 36,060 | 130 | 2,743,174 | 0 | 0 | 0.00% | 0 |
24.03.05 | 36,350 | 290 | 3,423,396 | 0 | 0 | 0.00% | 0 |
24.03.04 | 35,835 | 515 | 4,084,143 | 0 | 0 | 0.00% | 0 |
24.02.29 | 35,930 | 95 | 2,646,782 | 0 | 0 | 0.00% | 0 |
24.02.28 | 35,495 | 435 | 3,981,829 | 0 | 0 | 0.00% | 0 |
24.02.27 | 35,800 | 305 | 3,071,962 | 0 | 0 | 0.00% | 0 |
24.02.26 | 36,090 | 290 | 3,987,379 | 0 | 0 | 0.00% | 0 |
24.02.23 | 35,980 | 110 | 3,714,732 | 0 | 0 | 0.00% | 0 |
24.02.22 | 35,795 | 185 | 3,444,031 | 0 | 0 | 0.00% | 0 |
24.02.21 | 35,875 | 80 | 3,711,510 | 0 | 0 | 0.00% | 0 |
24.02.20 | 36,300 | 425 | 3,874,495 | 0 | 0 | 0.00% | 0 |
24.02.19 | 35,740 | 560 | 3,713,102 | 0 | 0 | 0.00% | 0 |
24.02.16 | 35,385 | 355 | 4,449,705 | 0 | 0 | 0.00% | 0 |
24.02.15 | 35,435 | 50 | 3,298,624 | 0 | 0 | 0.00% | 0 |
24.02.14 | 35,925 | 490 | 4,865,340 | 0 | 0 | 0.00% | 0 |
24.02.13 | 35,490 | 435 | 5,112,964 | 0 | 0 | 0.00% | 0 |
24.02.08 | 35,450 | 40 | 4,285,057 | 0 | 0 | 0.00% | 0 |
24.02.07 | 34,955 | 495 | 4,904,030 | 0 | 0 | 0.00% | 0 |
24.02.06 | 35,090 | 135 | 7,223,492 | 0 | 0 | 0.00% | 0 |
24.02.05 | 35,520 | 430 | 6,521,590 | 0 | 0 | 0.00% | 0 |
24.02.02 | 34,410 | 1,110 | 7,561,620 | 0 | 0 | 0.00% | 0 |
24.02.01 | 33,830 | 580 | 4,854,431 | 0 | 0 | 0.00% | 0 |
24.01.31 | 33,995 | 165 | 4,701,070 | 0 | 0 | 0.00% | 0 |
24.01.30 | 34,150 | 60 | 4,614,149 | 0 | 0 | 0.00% | 0 |
24.01.29 | 33,750 | 400 | 4,034,823 | 0 | 0 | 0.00% | 0 |
24.01.26 | 33,690 | 60 | 4,077,453 | 0 | 0 | 0.00% | 0 |
24.01.25 | 33,650 | 40 | 4,920,345 | 0 | 0 | 0.00% | 0 |
24.01.24 | 33,780 | 130 | 2,564,552 | 0 | 0 | 0.00% | 0 |
24.01.23 | 33,605 | 175 | 2,684,634 | 0 | 0 | 0.00% | 0 |
24.01.22 | 33,570 | 35 | 3,478,835 | 0 | 0 | 0.00% | 0 |
24.01.19 | 33,075 | 495 | 5,312,313 | 0 | 0 | 0.00% | 0 |
24.01.18 | 32,920 | 155 | 6,775,176 | 0 | 0 | 0.00% | 0 |
24.01.17 | 33,745 | 825 | 9,340,503 | 0 | 0 | 0.00% | 0 |
24.01.16 | 34,215 | 470 | 4,798,076 | 0 | 0 | 0.00% | 0 |
24.01.15 | 34,070 | 145 | 3,156,900 | 0 | 0 | 0.00% | 0 |
24.01.12 | 34,400 | 330 | 4,695,665 | 0 | 0 | 0.00% | 0 |
24.01.11 | 34,345 | 55 | 3,573,405 | 0 | 0 | 0.00% | 0 |
24.01.10 | 34,725 | 380 | 2,365,077 | 0 | 0 | 0.00% | 0 |
24.01.09 | 34,855 | 130 | 5,354,588 | 0 | 0 | 0.00% | 0 |
24.01.08 | 34,970 | 115 | 3,878,706 | 0 | 0 | 0.00% | 0 |
24.01.05 | 35,070 | 100 | 3,817,943 | 0 | 0 | 0.00% | 0 |
24.01.04 | 35,380 | 310 | 5,510,078 | 0 | 0 | 0.00% | 0 |
24.01.03 | 36,390 | 1,010 | 5,935,859 | 0 | 0 | 0.00% | 0 |
24.01.02 | 36,170 | 220 | 3,894,174 | 0 | 0 | 0.00% | 0 |
23.12.28 | 35,585 | 585 | 6,369,865 | 0 | 0 | 0.00% | 0 |
23.12.27 | 35,195 | 390 | 8,172,291 | 0 | 0 | 0.00% | 0 |
23.12.26 | 35,050 | 145 | 2,450,469 | 0 | 0 | 0.00% | 0 |
23.12.22 | 34,940 | 110 | 2,246,762 | 0 | 0 | 0.00% | 0 |
23.12.21 | 35,170 | 230 | 3,399,270 | 0 | 0 | 0.00% | 0 |
23.12.20 | 34,505 | 665 | 6,095,699 | 0 | 0 | 0.00% | 0 |
23.12.19 | 34,475 | 30 | 2,488,054 | 0 | 0 | 0.00% | 0 |
23.12.18 | 34,365 | 110 | 1,819,976 | 0 | 0 | 0.00% | 0 |
23.12.15 | 34,170 | 195 | 3,811,520 | 0 | 0 | 0.00% | 0 |
23.12.14 | 33,760 | 410 | 3,931,847 | 0 | 0 | 0.00% | 0 |
23.12.13 | 34,090 | 330 | 3,360,813 | 0 | 0 | 0.00% | 0 |
23.12.12 | 33,950 | 140 | 9,038,860 | 0 | 0 | 0.00% | 0 |
23.12.11 | 33,835 | 115 | 4,481,656 | 0 | 0 | 0.00% | 0 |
23.12.08 | 33,350 | 485 | 5,719,638 | 0 | 0 | 0.00% | 0 |
23.12.07 | 33,480 | 130 | 5,644,223 | 0 | 0 | 0.00% | 0 |
23.12.06 | 33,370 | 110 | 4,937,616 | 0 | 0 | 0.00% | 0 |
23.12.05 | 33,740 | 370 | 2,575,060 | 0 | 0 | 0.00% | 0 |
23.12.04 | 33,570 | 170 | 3,610,622 | 0 | 0 | 0.00% | 0 |
23.12.01 | 33,955 | 385 | 2,828,810 | 0 | 0 | 0.00% | 0 |
23.11.30 | 33,760 | 195 | 2,628,479 | 0 | 0 | 0.00% | 0 |
23.11.29 | 33,870 | 110 | 2,587,204 | 0 | 0 | 0.00% | 0 |
23.11.28 | 33,485 | 385 | 2,396,708 | 0 | 0 | 0.00% | 0 |
23.11.27 | 33,525 | 40 | 2,359,744 | 0 | 0 | 0.00% | 0 |
23.11.24 | 33,790 | 265 | 1,990,133 | 0 | 0 | 0.00% | 0 |
23.11.23 | 33,785 | 5 | 2,345,395 | 0 | 0 | 0.00% | 0 |
23.11.22 | 33,725 | 60 | 2,889,407 | 0 | 0 | 0.00% | 0 |
23.11.21 | 33,565 | 160 | 3,560,366 | 0 | 0 | 0.00% | 0 |
23.11.20 | 33,300 | 265 | 4,570,573 | 0 | 0 | 0.00% | 0 |
23.11.17 | 33,470 | 170 | 3,634,496 | 0 | 0 | 0.00% | 0 |
23.11.16 | 33,495 | 0 | 2,545,420 | 0 | 0 | 0.00% | 0 |
23.11.15 | 32,785 | 710 | 6,921,003 | 0 | 0 | 0.00% | 0 |
23.11.14 | 32,450 | 335 | 2,848,340 | 0 | 0 | 0.00% | 0 |
23.11.13 | 32,475 | 25 | 4,031,949 | 0 | 0 | 0.00% | 0 |
23.11.10 | 32,660 | 185 | 2,885,856 | 0 | 0 | 0.00% | 0 |
23.11.09 | 32,505 | 155 | 2,051,574 | 0 | 0 | 0.00% | 0 |
23.11.08 | 32,810 | 305 | 2,731,491 | 0 | 0 | 0.00% | 0 |
23.11.07 | 33,415 | 605 | 5,519,436 | 0 | 0 | 0.00% | 0 |
23.11.06 | 31,920 | 1,495 | 6,715,867 | 0 | 0 | 0.00% | 0 |
23.11.03 | 31,600 | 320 | 1,925,938 | 0 | 0 | 0.00% | 0 |
23.11.02 | 31,085 | 515 | 3,947,287 | 0 | 0 | 0.00% | 0 |
23.11.01 | 30,660 | 425 | 2,223,832 | 0 | 0 | 0.00% | 0 |
23.10.31 | 31,040 | 380 | 2,899,647 | 0 | 0 | 0.00% | 0 |
23.10.30 | 31,055 | 85 | 2,318,550 | 0 | 0 | 0.00% | 0 |
23.10.27 | 31,025 | 30 | 3,858,643 | 0 | 0 | 0.00% | 0 |
23.10.26 | 31,840 | 815 | 4,555,150 | 0 | 0 | 0.00% | 0 |
23.10.25 | 32,015 | 175 | 2,892,184 | 0 | 0 | 0.00% | 0 |
23.10.24 | 31,770 | 245 | 4,224,441 | 0 | 0 | 0.00% | 0 |
23.10.23 | 31,940 | 170 | 2,425,040 | 0 | 0 | 0.00% | 0 |
23.10.20 | 32,430 | 490 | 4,265,790 | 0 | 0 | 0.00% | 0 |
23.10.19 | 33,060 | 630 | 2,546,951 | 0 | 0 | 0.00% | 0 |
23.10.18 | 32,920 | 140 | 1,858,353 | 0 | 0 | 0.00% | 0 |
23.10.17 | 32,520 | 400 | 1,913,168 | 0 | 0 | 0.00% | 0 |
23.10.16 | 32,770 | 250 | 2,175,322 | 0 | 0 | 0.00% | 0 |
23.10.13 | 33,060 | 290 | 1,954,668 | 0 | 0 | 0.00% | 0 |
23.10.12 | 32,690 | 370 | 3,846,560 | 0 | 0 | 0.00% | 0 |
23.10.11 | 32,150 | 540 | 4,057,899 | 0 | 0 | 0.00% | 0 |
23.10.10 | 32,075 | 75 | 3,121,839 | 0 | 0 | 0.00% | 0 |
23.10.06 | 32,015 | 60 | 2,841,859 | 0 | 0 | 0.00% | 0 |
23.10.05 | 32,005 | 10 | 5,737,518 | 0 | 0 | 0.00% | 0 |
23.10.04 | 32,875 | 870 | 5,816,038 | 0 | 0 | 0.00% | 0 |
23.09.27 | 32,795 | 80 | 2,786,228 | 0 | 0 | 0.00% | 0 |
23.09.26 | 33,230 | 435 | 7,527,012 | 0 | 0 | 0.00% | 0 |
23.09.25 | 33,200 | 30 | 2,226,669 | 0 | 0 | 0.00% | 0 |
23.09.22 | 33,320 | 120 | 3,346,702 | 0 | 0 | 0.00% | 0 |
23.09.21 | 33,915 | 595 | 3,934,198 | 0 | 0 | 0.00% | 0 |
23.09.20 | 33,920 | 5 | 2,780,635 | 0 | 0 | 0.00% | 0 |
23.09.19 | 34,180 | 260 | 1,680,160 | 0 | 0 | 0.00% | 0 |
23.09.18 | 34,595 | 415 | 1,924,854 | 0 | 0 | 0.00% | 0 |
23.09.15 | 34,150 | 445 | 3,677,560 | 0 | 0 | 0.00% | 0 |
23.09.14 | 33,675 | 475 | 2,444,433 | 0 | 0 | 0.00% | 0 |
23.09.13 | 33,650 | 25 | 2,659,745 | 0 | 0 | 0.00% | 0 |
23.09.12 | 33,825 | 175 | 2,349,992 | 0 | 0 | 0.00% | 0 |
23.09.11 | 33,730 | 95 | 1,629,045 | 0 | 0 | 0.00% | 0 |
23.09.08 | 33,680 | 50 | 1,319,372 | 0 | 0 | 0.00% | 0 |
23.09.07 | 33,850 | 170 | 1,186,084 | 0 | 0 | 0.00% | 0 |
23.09.06 | 34,090 | 240 | 1,271,022 | 0 | 0 | 0.00% | 0 |
23.09.05 | 34,125 | 35 | 1,028,980 | 0 | 0 | 0.00% | 0 |
23.09.04 | 33,910 | 215 | 1,513,913 | 0 | 0 | 0.00% | 0 |
23.09.01 | 33,575 | 335 | 3,936,081 | 0 | 0 | 0.00% | 0 |
23.08.31 | 33,560 | 15 | 1,028,727 | 0 | 0 | 0.00% | 0 |
23.08.30 | 33,460 | 100 | 1,470,220 | 0 | 0 | 0.00% | 0 |
23.08.29 | 33,305 | 155 | 1,393,735 | 0 | 0 | 0.00% | 0 |
23.08.28 | 33,080 | 225 | 1,489,853 | 0 | 0 | 0.00% | 0 |
23.08.25 | 33,445 | 365 | 1,671,556 | 0 | 0 | 0.00% | 0 |
23.08.24 | 32,995 | 450 | 2,233,112 | 0 | 0 | 0.00% | 0 |
23.08.23 | 33,065 | 70 | 2,280,572 | 0 | 0 | 0.00% | 0 |
23.08.22 | 32,935 | 130 | 3,048,936 | 0 | 0 | 0.00% | 0 |
23.08.21 | 32,910 | 25 | 2,393,912 | 0 | 0 | 0.00% | 0 |
23.08.18 | 33,085 | 175 | 4,375,296 | 0 | 0 | 0.00% | 0 |
23.08.17 | 33,185 | 100 | 4,397,872 | 0 | 0 | 0.00% | 0 |
23.08.16 | 33,690 | 505 | 2,756,976 | 0 | 0 | 0.00% | 0 |
23.08.14 | 33,995 | 305 | 1,811,589 | 0 | 0 | 0.00% | 0 |
23.08.11 | 34,105 | 110 | 1,902,028 | 0 | 0 | 0.00% | 0 |
23.08.10 | 34,215 | 110 | 2,379,603 | 0 | 0 | 0.00% | 0 |
23.08.09 | 33,845 | 370 | 2,562,337 | 0 | 0 | 0.00% | 0 |
23.08.08 | 34,130 | 285 | 2,333,397 | 0 | 0 | 0.00% | 0 |
23.08.07 | 34,215 | 85 | 1,834,883 | 0 | 0 | 0.00% | 0 |
23.08.04 | 34,210 | 5 | 2,644,753 | 0 | 0 | 0.00% | 0 |
23.08.03 | 34,440 | 230 | 2,279,939 | 0 | 0 | 0.00% | 0 |
23.08.02 | 35,205 | 765 | 2,030,601 | 0 | 0 | 0.00% | 0 |
23.08.01 | 34,635 | 570 | 2,615,208 | 0 | 0 | 0.00% | 0 |
23.07.31 | 34,480 | 155 | 2,402,459 | 0 | 0 | 0.00% | 0 |
23.07.28 | 34,635 | 80 | 2,147,348 | 0 | 0 | 0.00% | 0 |
23.07.27 | 34,220 | 415 | 3,016,167 | 0 | 0 | 0.00% | 0 |
23.07.26 | 34,670 | 450 | 3,117,044 | 0 | 0 | 0.00% | 0 |
23.07.25 | 34,610 | 60 | 2,248,965 | 0 | 0 | 0.00% | 0 |
23.07.24 | 34,385 | 225 | 2,624,452 | 0 | 0 | 0.00% | 0 |
23.07.21 | 34,350 | 35 | 2,296,702 | 0 | 0 | 0.00% | 0 |
23.07.20 | 34,455 | 105 | 1,907,561 | 0 | 0 | 0.00% | 0 |
23.07.19 | 34,495 | 40 | 2,181,849 | 0 | 0 | 0.00% | 0 |
23.07.18 | 34,720 | 225 | 2,721,605 | 0 | 0 | 0.00% | 0 |
23.07.17 | 34,855 | 135 | 1,901,596 | 0 | 0 | 0.00% | 0 |
23.07.14 | 34,335 | 520 | 3,299,221 | 0 | 0 | 0.00% | 0 |
23.07.13 | 34,065 | 270 | 2,309,735 | 0 | 0 | 0.00% | 0 |
23.07.12 | 33,845 | 220 | 1,318,051 | 0 | 0 | 0.00% | 0 |
23.07.11 | 33,235 | 610 | 1,846,432 | 0 | 0 | 0.00% | 0 |
23.07.10 | 33,290 | 55 | 2,365,556 | 0 | 0 | 0.00% | 0 |
23.07.07 | 33,770 | 480 | 4,197,627 | 0 | 0 | 0.00% | 0 |
23.07.06 | 34,030 | 260 | 2,380,824 | 0 | 0 | 0.00% | 0 |
23.07.05 | 34,355 | 325 | 2,001,532 | 0 | 0 | 0.00% | 0 |
23.07.04 | 34,490 | 135 | 3,055,095 | 0 | 0 | 0.00% | 0 |
23.07.03 | 33,960 | 530 | 2,661,230 | 0 | 0 | 0.00% | 0 |
23.06.30 | 33,860 | 100 | 2,896,250 | 0 | 0 | 0.00% | 0 |
23.06.29 | 33,865 | 5 | 2,158,403 | 0 | 0 | 0.00% | 0 |
23.06.28 | 34,050 | 185 | 2,346,654 | 0 | 0 | 0.00% | 0 |
23.06.27 | 34,065 | 15 | 1,860,108 | 0 | 0 | 0.00% | 0 |
23.06.26 | 33,895 | 170 | 1,137,639 | 0 | 0 | 0.00% | 0 |
23.06.23 | 34,060 | 165 | 2,557,649 | 0 | 0 | 0.00% | 0 |
23.06.22 | 33,975 | 85 | 1,380,348 | 0 | 0 | 0.00% | 0 |
23.06.21 | 34,295 | 320 | 1,957,787 | 0 | 0 | 0.00% | 0 |
23.06.20 | 34,355 | 60 | 1,652,177 | 0 | 0 | 0.00% | 0 |
23.06.19 | 34,545 | 190 | 1,231,531 | 0 | 0 | 0.00% | 0 |
23.06.16 | 34,380 | 165 | 2,586,972 | 0 | 0 | 0.00% | 0 |
23.06.15 | 34,500 | 120 | 2,615,613 | 0 | 0 | 0.00% | 0 |
23.06.14 | 34,670 | 170 | 2,426,696 | 0 | 0 | 0.00% | 0 |
23.06.13 | 34,505 | 165 | 2,698,638 | 0 | 0 | 0.00% | 0 |
23.06.12 | 34,730 | 225 | 2,121,046 | 0 | 0 | 0.00% | 0 |
23.06.09 | 34,275 | 455 | 2,800,098 | 0 | 0 | 0.00% | 0 |
23.06.08 | 34,320 | 45 | 2,093,278 | 0 | 0 | 0.00% | 0 |
23.06.07 | 34,395 | 75 | 2,412,644 | 0 | 0 | 0.00% | 0 |
23.06.05 | 34,295 | 100 | 3,801,694 | 0 | 0 | 0.00% | 0 |
23.06.02 | 33,860 | 435 | 3,145,183 | 0 | 0 | 0.00% | 0 |
23.06.01 | 33,970 | 110 | 2,495,287 | 0 | 0 | 0.00% | 0 |
23.05.31 | 34,215 | 245 | 1,878,850 | 0 | 0 | 0.00% | 0 |
23.05.30 | 33,760 | 455 | 2,825,526 | 0 | 0 | 0.00% | 0 |
23.05.26 | 33,645 | 115 | 2,743,568 | 0 | 0 | 0.00% | 0 |
23.05.25 | 33,675 | 30 | 2,091,389 | 0 | 0 | 0.00% | 0 |
23.05.24 | 33,800 | 125 | 1,567,616 | 0 | 0 | 0.00% | 0 |
23.05.23 | 33,700 | 100 | 2,279,625 | 0 | 0 | 0.00% | 0 |
23.05.22 | 33,485 | 215 | 1,763,385 | 0 | 0 | 0.00% | 0 |
23.05.19 | 33,020 | 465 | 2,679,347 | 0 | 0 | 0.00% | 0 |
23.05.18 | 32,705 | 315 | 1,605,268 | 0 | 0 | 0.00% | 0 |
23.05.17 | 32,600 | 105 | 1,425,021 | 0 | 0 | 0.00% | 0 |
23.05.16 | 32,510 | 90 | 2,076,990 | 0 | 0 | 0.00% | 0 |
23.05.15 | 32,420 | 90 | 2,383,430 | 0 | 0 | 0.00% | 0 |
23.05.12 | 32,575 | 155 | 1,774,555 | 0 | 0 | 0.00% | 0 |
23.05.11 | 32,665 | 90 | 2,182,351 | 0 | 0 | 0.00% | 0 |
23.05.10 | 32,870 | 205 | 2,063,204 | 0 | 0 | 0.00% | 0 |
23.05.09 | 32,970 | 100 | 2,164,652 | 0 | 0 | 0.00% | 0 |
23.05.08 | 32,560 | 410 | 2,896,135 | 0 | 0 | 0.00% | 0 |
23.05.04 | 32,685 | 125 | 2,595,277 | 0 | 0 | 0.00% | 0 |
23.05.03 | 32,980 | 295 | 3,353,890 | 0 | 0 | 0.00% | 0 |
23.05.02 | 32,625 | 355 | 2,879,137 | 0 | 0 | 0.00% | 0 |
23.04.28 | 32,560 | 65 | 4,995,509 | 0 | 0 | 0.00% | 0 |
23.04.27 | 32,895 | 110 | 3,006,374 | 0 | 0 | 0.00% | 0 |
23.04.26 | 32,930 | 35 | 2,084,161 | 0 | 0 | 0.00% | 0 |
23.04.25 | 33,350 | 420 | 2,872,806 | 0 | 0 | 0.00% | 0 |
23.04.24 | 33,580 | 230 | 3,194,555 | 0 | 0 | 0.00% | 0 |
23.04.21 | 33,750 | 170 | 2,000,500 | 0 | 0 | 0.00% | 0 |
23.04.20 | 33,850 | 100 | 1,980,137 | 0 | 0 | 0.00% | 0 |
23.04.19 | 33,825 | 25 | 3,244,963 | 0 | 0 | 0.00% | 0 |
23.04.18 | 33,875 | 50 | 3,208,631 | 0 | 0 | 0.00% | 0 |
23.04.17 | 33,865 | 10 | 3,704,457 | 0 | 0 | 0.00% | 0 |
23.04.14 | 33,745 | 130 | 2,662,322 | 0 | 0 | 0.00% | 0 |
23.04.13 | 33,680 | 65 | 3,566,290 | 0 | 0 | 0.00% | 0 |
23.04.12 | 33,575 | 105 | 2,698,720 | 0 | 0 | 0.00% | 0 |
23.04.11 | 33,140 | 435 | 3,189,636 | 0 | 0 | 0.00% | 0 |
23.04.10 | 32,825 | 315 | 3,291,304 | 0 | 0 | 0.00% | 0 |
23.04.07 | 32,275 | 550 | 3,891,211 | 0 | 0 | 0.00% | 0 |
23.04.06 | 32,860 | 585 | 3,311,952 | 0 | 0 | 0.00% | 0 |
23.04.05 | 32,675 | 185 | 2,373,945 | 0 | 0 | 0.00% | 0 |
23.04.04 | 32,525 | 150 | 4,093,941 | 0 | 0 | 0.00% | 0 |
23.04.03 | 32,690 | 165 | 2,658,425 | 0 | 0 | 0.00% | 0 |
23.03.31 | 32,310 | 380 | 3,023,798 | 0 | 0 | 0.00% | 0 |
23.03.30 | 32,085 | 225 | 3,738,293 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
“대장님만 잘나가는 더러운 세상”…코인 불장에 서럽다는 이더리움
-
2
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
3
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
4
이마트, 난방·방한용품전…내복 두 장 사면 30% 할인
-
5
공매도 비중 상위 종목
-
6
전세사기 피해자 2만4천668명…938명 추가 인정
-
7
보험사 3분기 대출잔액 267조원…연체율 상승세
-
8
中 직구 플랫폼서 팔리는 아동 겨울옷서 유해물질 622배 검출
-
9
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
10
[코스피·코스닥 전 거래일(21일) 주요공시]