KODEX 은행
(091170) I 코스피 ETF 11.08 15:198,915 | 전일 | 8,945 | 고가 | 8,985 | 상한가 | 11,625 |
거래량 (주) |
260,779 |
30 -0.34% | 시가 | 8,985 | 저가 | 8,855 | 하한가 | 6,265 |
거래대금 (백만) |
2,325 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 8,940 | 5 | 489,373 | -30,243 | 32,219 | 0.07% | 47,867,781 |
24.11.06 | 8,760 | 180 | 863,270 | 13,322 | 62,462 | 0.13% | 47,687,538 |
24.11.05 | 8,730 | 30 | 362,749 | 4,639 | 49,140 | 0.10% | 47,600,860 |
24.11.04 | 8,735 | 5 | 440,834 | 20,081 | 44,501 | 0.09% | 47,455,499 |
24.11.01 | 8,570 | 165 | 453,305 | -16,862 | 24,420 | 0.05% | 47,475,580 |
24.10.31 | 8,860 | 290 | 695,085 | 17,781 | 41,282 | 0.09% | 47,458,718 |
24.10.30 | 9,085 | 195 | 770,041 | -10,952 | 23,501 | 0.05% | 47,476,499 |
24.10.29 | 9,095 | 10 | 393,531 | 5,973 | 34,453 | 0.07% | 47,515,547 |
24.10.28 | 9,360 | 265 | 496,494 | 22,857 | 28,480 | 0.06% | 47,521,520 |
24.10.25 | 8,995 | 365 | 1,357,966 | -14,192 | 5,623 | 0.01% | 47,494,377 |
24.10.24 | 9,035 | 40 | 342,900 | 19,815 | 19,815 | 0.04% | 47,580,185 |
24.10.23 | 9,025 | 10 | 362,206 | 0 | 0 | 0.00% | 0 |
24.10.22 | 9,035 | 10 | 237,624 | 0 | 0 | 0.00% | 0 |
24.10.21 | 9,110 | 75 | 207,480 | 0 | 0 | 0.00% | 0 |
24.10.18 | 9,085 | 25 | 334,396 | 0 | 0 | 0.00% | 0 |
24.10.17 | 9,110 | 25 | 353,741 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,115 | 5 | 271,661 | 0 | 0 | 0.00% | 0 |
24.10.15 | 9,105 | 10 | 372,499 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,830 | 275 | 1,285,944 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,765 | 65 | 304,185 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,690 | 75 | 409,754 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,665 | 25 | 151,325 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,475 | 190 | 439,262 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,435 | 40 | 330,782 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,435 | 0 | 311,767 | 0 | 0 | 0.00% | 0 |
24.09.30 | 8,620 | 185 | 226,191 | 0 | 0 | 0.00% | 0 |
24.09.27 | 8,595 | 55 | 503,629 | 0 | 0 | 0.00% | 0 |
24.09.26 | 8,255 | 340 | 833,208 | 0 | 0 | 0.00% | 0 |
24.09.25 | 8,530 | 275 | 778,674 | 0 | 0 | 0.00% | 0 |
24.09.24 | 8,595 | 65 | 619,998 | 0 | 0 | 0.00% | 0 |
24.09.23 | 8,590 | 5 | 381,046 | 0 | 0 | 0.00% | 0 |
24.09.20 | 8,610 | 20 | 377,440 | 0 | 0 | 0.00% | 0 |
24.09.19 | 8,470 | 140 | 408,104 | 0 | 0 | 0.00% | 0 |
24.09.13 | 8,200 | 270 | 505,630 | 0 | 0 | 0.00% | 0 |
24.09.12 | 8,105 | 95 | 618,279 | 0 | 0 | 0.00% | 0 |
24.09.11 | 8,525 | 420 | 1,085,668 | 0 | 0 | 0.00% | 0 |
24.09.10 | 8,495 | 30 | 719,572 | 0 | 0 | 0.00% | 0 |
24.09.09 | 8,615 | 120 | 674,034 | 0 | 0 | 0.00% | 0 |
24.09.06 | 8,625 | 10 | 321,838 | 0 | 0 | 0.00% | 0 |
24.09.05 | 8,580 | 45 | 321,251 | 0 | 0 | 0.00% | 0 |
24.09.04 | 8,810 | 230 | 529,858 | 0 | 0 | 0.00% | 0 |
24.09.03 | 8,795 | 15 | 421,294 | 0 | 0 | 0.00% | 0 |
24.09.02 | 8,715 | 80 | 642,463 | 0 | 0 | 0.00% | 0 |
24.08.30 | 8,790 | 75 | 514,762 | 0 | 0 | 0.00% | 0 |
24.08.29 | 8,835 | 15 | 313,833 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,060 | 225 | 1,403,755 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,225 | 165 | 555,559 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,070 | 155 | 900,586 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,000 | 70 | 487,845 | 0 | 0 | 0.00% | 0 |
24.08.22 | 8,970 | 30 | 405,840 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,000 | 30 | 588,458 | 0 | 0 | 0.00% | 0 |
24.08.20 | 8,780 | 220 | 960,312 | 0 | 0 | 0.00% | 0 |
24.08.19 | 8,575 | 205 | 701,005 | 0 | 0 | 0.00% | 0 |
24.08.16 | 8,560 | 15 | 469,572 | 0 | 0 | 0.00% | 0 |
24.08.14 | 8,525 | 35 | 322,679 | 0 | 0 | 0.00% | 0 |
24.08.13 | 8,385 | 140 | 351,011 | 0 | 0 | 0.00% | 0 |
24.08.12 | 8,370 | 15 | 307,374 | 0 | 0 | 0.00% | 0 |
24.08.09 | 8,330 | 40 | 589,041 | 0 | 0 | 0.00% | 0 |
24.08.08 | 8,285 | 45 | 633,493 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,085 | 200 | 769,543 | 0 | 0 | 0.00% | 0 |
24.08.06 | 7,920 | 165 | 871,069 | 0 | 0 | 0.00% | 0 |
24.08.05 | 8,580 | 660 | 1,327,695 | 0 | 0 | 0.00% | 0 |
24.08.02 | 8,980 | 400 | 990,496 | 0 | 0 | 0.00% | 0 |
24.08.01 | 8,920 | 60 | 382,137 | 0 | 0 | 0.00% | 0 |
24.07.31 | 8,905 | 15 | 431,953 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,075 | 140 | 1,446,588 | 0 | 0 | 0.00% | 0 |
24.07.29 | 8,850 | 225 | 1,632,242 | 0 | 0 | 0.00% | 0 |
24.07.26 | 8,460 | 390 | 1,144,359 | 0 | 0 | 0.00% | 0 |
24.07.25 | 8,470 | 10 | 321,006 | 0 | 0 | 0.00% | 0 |
24.07.24 | 8,625 | 155 | 443,325 | 0 | 0 | 0.00% | 0 |
24.07.23 | 8,650 | 25 | 897,356 | 0 | 0 | 0.00% | 0 |
24.07.22 | 8,525 | 125 | 433,229 | 0 | 0 | 0.00% | 0 |
24.07.19 | 8,505 | 20 | 422,284 | 0 | 0 | 0.00% | 0 |
24.07.18 | 8,480 | 25 | 388,523 | 0 | 0 | 0.00% | 0 |
24.07.17 | 8,435 | 45 | 360,630 | 0 | 0 | 0.00% | 0 |
24.07.16 | 8,455 | 20 | 376,782 | 0 | 0 | 0.00% | 0 |
24.07.15 | 8,530 | 75 | 445,597 | 0 | 0 | 0.00% | 0 |
24.07.12 | 8,480 | 50 | 544,096 | 0 | 0 | 0.00% | 0 |
24.07.11 | 8,365 | 115 | 510,659 | 0 | 0 | 0.00% | 0 |
24.07.10 | 8,455 | 90 | 655,097 | 0 | 0 | 0.00% | 0 |
24.07.09 | 8,585 | 130 | 845,880 | 0 | 0 | 0.00% | 0 |
24.07.08 | 8,710 | 125 | 629,140 | 0 | 0 | 0.00% | 0 |
24.07.05 | 8,600 | 110 | 906,865 | 0 | 0 | 0.00% | 0 |
24.07.04 | 8,460 | 140 | 1,027,502 | 0 | 0 | 0.00% | 0 |
24.07.03 | 8,285 | 175 | 1,677,414 | 0 | 0 | 0.00% | 0 |
24.07.02 | 8,060 | 225 | 1,305,208 | 0 | 0 | 0.00% | 0 |
24.07.01 | 8,090 | 30 | 242,750 | 0 | 0 | 0.00% | 0 |
24.06.28 | 7,990 | 100 | 392,159 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,970 | 20 | 173,699 | 0 | 0 | 0.00% | 0 |
24.06.26 | 8,020 | 50 | 197,007 | 0 | 0 | 0.00% | 0 |
24.06.25 | 8,005 | 15 | 204,021 | 0 | 0 | 0.00% | 0 |
24.06.24 | 7,965 | 40 | 323,504 | 0 | 0 | 0.00% | 0 |
24.06.21 | 8,010 | 45 | 210,000 | 0 | 0 | 0.00% | 0 |
24.06.20 | 7,865 | 145 | 463,612 | 0 | 0 | 0.00% | 0 |
24.06.19 | 7,765 | 100 | 284,816 | 0 | 0 | 0.00% | 0 |
24.06.18 | 7,800 | 35 | 431,024 | 0 | 0 | 0.00% | 0 |
24.06.17 | 7,935 | 135 | 252,695 | 0 | 0 | 0.00% | 0 |
24.06.14 | 7,960 | 25 | 290,553 | 0 | 0 | 0.00% | 0 |
24.06.13 | 7,990 | 30 | 757,864 | 0 | 0 | 0.00% | 0 |
24.06.12 | 7,910 | 80 | 279,502 | 0 | 0 | 0.00% | 0 |
24.06.11 | 7,940 | 30 | 264,524 | 0 | 0 | 0.00% | 0 |
24.06.10 | 8,010 | 70 | 296,369 | 0 | 0 | 0.00% | 0 |
24.06.07 | 7,870 | 140 | 662,848 | 0 | 0 | 0.00% | 0 |
24.06.05 | 7,875 | 5 | 550,154 | 0 | 0 | 0.00% | 0 |
24.06.04 | 8,080 | 205 | 774,991 | 0 | 0 | 0.00% | 0 |
24.06.03 | 8,070 | 10 | 488,989 | 0 | 0 | 0.00% | 0 |
24.05.31 | 7,940 | 130 | 843,215 | 0 | 0 | 0.00% | 0 |
24.05.30 | 7,980 | 40 | 446,591 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,980 | 0 | 632,624 | 0 | 0 | 0.00% | 0 |
24.05.28 | 8,020 | 40 | 318,716 | 0 | 0 | 0.00% | 0 |
24.05.27 | 8,000 | 20 | 619,503 | 0 | 0 | 0.00% | 0 |
24.05.24 | 8,050 | 50 | 452,537 | 0 | 0 | 0.00% | 0 |
24.05.23 | 8,170 | 120 | 589,649 | 0 | 0 | 0.00% | 0 |
24.05.22 | 8,295 | 125 | 698,467 | 0 | 0 | 0.00% | 0 |
24.05.21 | 8,330 | 35 | 300,337 | 0 | 0 | 0.00% | 0 |
24.05.20 | 8,185 | 145 | 676,487 | 0 | 0 | 0.00% | 0 |
24.05.17 | 8,275 | 90 | 345,272 | 0 | 0 | 0.00% | 0 |
24.05.16 | 8,120 | 155 | 2,112,606 | 0 | 0 | 0.00% | 0 |
24.05.14 | 8,260 | 140 | 1,000,191 | 0 | 0 | 0.00% | 0 |
24.05.13 | 8,165 | 95 | 983,667 | 0 | 0 | 0.00% | 0 |
24.05.10 | 7,980 | 185 | 932,211 | 0 | 0 | 0.00% | 0 |
24.05.09 | 8,120 | 140 | 613,536 | 0 | 0 | 0.00% | 0 |
24.05.08 | 7,900 | 220 | 804,028 | 0 | 0 | 0.00% | 0 |
24.05.07 | 7,885 | 15 | 781,126 | 0 | 0 | 0.00% | 0 |
24.05.03 | 7,765 | 120 | 485,035 | 0 | 0 | 0.00% | 0 |
24.05.02 | 7,975 | 210 | 730,491 | 0 | 0 | 0.00% | 0 |
24.04.30 | 8,025 | 50 | 603,845 | 0 | 0 | 0.00% | 0 |
24.04.29 | 8,335 | 40 | 996,043 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,965 | 370 | 1,530,575 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,930 | 35 | 826,328 | 0 | 0 | 0.00% | 0 |
24.04.24 | 8,020 | 90 | 900,369 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,985 | 35 | 1,607,282 | 0 | 0 | 0.00% | 0 |
24.04.22 | 7,535 | 450 | 1,076,564 | 0 | 0 | 0.00% | 0 |
24.04.19 | 7,595 | 60 | 894,743 | 0 | 0 | 0.00% | 0 |
24.04.18 | 7,425 | 170 | 596,725 | 0 | 0 | 0.00% | 0 |
24.04.17 | 7,520 | 95 | 691,410 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,690 | 170 | 660,092 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,660 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,920 | 260 | 1,137,995 | 0 | 0 | 0.00% | 0 |
24.04.11 | 8,030 | 110 | 1,053,054 | 0 | 0 | 0.00% | 0 |
24.04.09 | 8,055 | 25 | 422,698 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,985 | 70 | 747,594 | 0 | 0 | 0.00% | 0 |
24.04.05 | 8,060 | 75 | 393,532 | 0 | 0 | 0.00% | 0 |
24.04.04 | 7,875 | 185 | 605,878 | 0 | 0 | 0.00% | 0 |
24.04.03 | 8,025 | 150 | 782,873 | 0 | 0 | 0.00% | 0 |
24.04.02 | 8,055 | 30 | 978,074 | 0 | 0 | 0.00% | 0 |
24.04.01 | 8,190 | 135 | 883,512 | 0 | 0 | 0.00% | 0 |
24.03.29 | 8,335 | 145 | 696,077 | 0 | 0 | 0.00% | 0 |
24.03.28 | 8,265 | 70 | 736,690 | 0 | 0 | 0.00% | 0 |
24.03.27 | 8,530 | 265 | 1,340,295 | 0 | 0 | 0.00% | 0 |
24.03.26 | 8,585 | 55 | 862,076 | 0 | 0 | 0.00% | 0 |
24.03.25 | 8,705 | 120 | 931,915 | 0 | 0 | 0.00% | 0 |
24.03.22 | 8,720 | 15 | 748,732 | 0 | 0 | 0.00% | 0 |
24.03.21 | 8,480 | 240 | 818,976 | 0 | 0 | 0.00% | 0 |
24.03.20 | 8,365 | 115 | 944,044 | 0 | 0 | 0.00% | 0 |
24.03.19 | 8,540 | 175 | 1,445,565 | 0 | 0 | 0.00% | 0 |
24.03.18 | 8,665 | 125 | 1,675,080 | 0 | 0 | 0.00% | 0 |
24.03.15 | 8,860 | 195 | 1,171,824 | 0 | 0 | 0.00% | 0 |
24.03.14 | 8,550 | 310 | 1,332,808 | 0 | 0 | 0.00% | 0 |
24.03.13 | 8,295 | 255 | 1,667,161 | 0 | 0 | 0.00% | 0 |
24.03.12 | 8,215 | 80 | 1,148,972 | 0 | 0 | 0.00% | 0 |
24.03.11 | 8,300 | 85 | 671,250 | 0 | 0 | 0.00% | 0 |
24.03.08 | 8,245 | 55 | 719,836 | 0 | 0 | 0.00% | 0 |
24.03.07 | 8,155 | 90 | 983,194 | 0 | 0 | 0.00% | 0 |
24.03.06 | 8,105 | 50 | 1,073,004 | 0 | 0 | 0.00% | 0 |
24.03.05 | 8,140 | 35 | 1,653,342 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,895 | 245 | 2,313,842 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,820 | 75 | 2,022,069 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,705 | 115 | 520,515 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,665 | 40 | 1,081,297 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,925 | 260 | 1,692,927 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,815 | 110 | 1,081,317 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,770 | 45 | 893,471 | 0 | 0 | 0.00% | 0 |
24.02.21 | 7,800 | 30 | 784,394 | 0 | 0 | 0.00% | 0 |
24.02.20 | 8,050 | 250 | 1,266,094 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,860 | 190 | 1,444,097 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,610 | 250 | 742,038 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,680 | 70 | 556,997 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,835 | 155 | 769,567 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,820 | 15 | 1,253,813 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,645 | 175 | 1,020,224 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,525 | 120 | 1,123,777 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,580 | 55 | 947,728 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,835 | 255 | 1,455,475 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,415 | 420 | 2,456,762 | 0 | 0 | 0.00% | 0 |
24.02.01 | 7,075 | 340 | 1,394,174 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,925 | 150 | 491,325 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,935 | 10 | 417,270 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,830 | 105 | 628,401 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,790 | 40 | 283,657 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,765 | 25 | 142,558 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,660 | 105 | 433,636 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,450 | 210 | 282,476 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,470 | 20 | 87,994 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,435 | 35 | 62,385 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,470 | 35 | 69,086 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,585 | 115 | 174,848 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,645 | 60 | 194,651 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,505 | 140 | 246,025 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,565 | 60 | 163,512 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,450 | 115 | 342,504 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,465 | 15 | 98,301 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,420 | 45 | 176,456 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,410 | 10 | 227,191 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,455 | 45 | 239,952 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,555 | 100 | 177,504 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,695 | 140 | 167,147 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,765 | 70 | 292,727 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,630 | 135 | 398,291 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,635 | 5 | 164,857 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,645 | 10 | 352,912 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,660 | 15 | 189,643 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,680 | 20 | 127,855 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,560 | 120 | 327,446 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,575 | 15 | 107,396 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,620 | 45 | 152,491 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,550 | 70 | 190,209 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,455 | 95 | 214,627 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,510 | 55 | 117,042 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,460 | 50 | 149,705 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,445 | 15 | 66,501 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,405 | 40 | 184,955 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,460 | 55 | 83,543 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,405 | 55 | 117,972 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,450 | 45 | 176,261 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,455 | 5 | 137,303 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,495 | 40 | 163,211 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,420 | 75 | 116,682 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,485 | 65 | 137,657 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,440 | 45 | 140,437 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,470 | 30 | 249,549 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,525 | 55 | 149,116 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,510 | 15 | 209,813 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,500 | 10 | 209,116 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,400 | 100 | 367,325 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,380 | 20 | 110,832 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,420 | 40 | 146,609 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,425 | 5 | 218,986 | 0 | 0 | 0.00% | 0 |
23.11.15 | 6,335 | 90 | 409,045 | 0 | 0 | 0.00% | 0 |
23.11.14 | 6,260 | 75 | 165,421 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,250 | 10 | 147,869 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,295 | 45 | 60,964 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,215 | 80 | 197,988 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,240 | 25 | 201,300 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,415 | 175 | 295,117 | 0 | 0 | 0.00% | 0 |
23.11.06 | 6,125 | 290 | 552,146 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,995 | 130 | 260,650 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,985 | 10 | 265,058 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,920 | 65 | 145,794 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,935 | 15 | 284,351 | 0 | 0 | 0.00% | 0 |
23.10.30 | 6,080 | 145 | 534,850 | 0 | 0 | 0.00% | 0 |
23.10.27 | 6,155 | 75 | 327,326 | 0 | 0 | 0.00% | 0 |
23.10.26 | 6,265 | 110 | 344,748 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,280 | 15 | 374,638 | 0 | 0 | 0.00% | 0 |
23.10.24 | 6,290 | 10 | 270,865 | 0 | 0 | 0.00% | 0 |
23.10.23 | 6,420 | 130 | 210,312 | 0 | 0 | 0.00% | 0 |
23.10.20 | 6,480 | 60 | 276,502 | 0 | 0 | 0.00% | 0 |
23.10.19 | 6,545 | 65 | 287,751 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,435 | 110 | 401,364 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,470 | 35 | 212,171 | 0 | 0 | 0.00% | 0 |
23.10.16 | 6,455 | 15 | 224,907 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,465 | 10 | 216,034 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,415 | 50 | 211,703 | 0 | 0 | 0.00% | 0 |
23.10.11 | 6,435 | 20 | 195,108 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,380 | 55 | 332,324 | 0 | 0 | 0.00% | 0 |
23.10.06 | 6,195 | 185 | 282,639 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,230 | 35 | 225,165 | 0 | 0 | 0.00% | 0 |
23.10.04 | 6,355 | 125 | 204,242 | 0 | 0 | 0.00% | 0 |
23.09.27 | 6,335 | 20 | 223,840 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,475 | 140 | 166,615 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,520 | 45 | 279,864 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,510 | 10 | 316,914 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,530 | 20 | 199,671 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,505 | 25 | 154,212 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,550 | 45 | 290,001 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,570 | 20 | 370,962 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,385 | 185 | 1,123,165 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,345 | 40 | 239,739 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,265 | 80 | 299,928 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,295 | 30 | 210,896 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,220 | 75 | 603,155 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,225 | 5 | 190,123 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,250 | 25 | 124,714 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,225 | 25 | 218,982 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,230 | 5 | 149,833 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,210 | 20 | 83,667 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,220 | 10 | 164,690 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,145 | 75 | 319,297 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,120 | 25 | 166,066 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,090 | 30 | 136,311 | 0 | 0 | 0.00% | 0 |
23.08.28 | 6,040 | 50 | 106,371 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,080 | 40 | 186,004 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,090 | 10 | 96,632 | 0 | 0 | 0.00% | 0 |
23.08.23 | 6,045 | 45 | 162,701 | 0 | 0 | 0.00% | 0 |
23.08.22 | 6,040 | 5 | 160,576 | 0 | 0 | 0.00% | 0 |
23.08.21 | 6,015 | 25 | 94,197 | 0 | 0 | 0.00% | 0 |
23.08.18 | 6,020 | 5 | 145,135 | 0 | 0 | 0.00% | 0 |
23.08.17 | 6,020 | 0 | 238,838 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,090 | 70 | 213,609 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,105 | 15 | 118,571 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,070 | 35 | 172,906 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,100 | 30 | 324,548 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,175 | 75 | 418,530 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,190 | 15 | 197,455 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,185 | 5 | 275,453 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,135 | 50 | 329,351 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,205 | 70 | 345,559 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,290 | 85 | 491,858 | 0 | 0 | 0.00% | 0 |
23.08.01 | 6,070 | 220 | 1,558,990 | 0 | 0 | 0.00% | 0 |
23.07.31 | 6,050 | 20 | 496,624 | 0 | 0 | 0.00% | 0 |
23.07.28 | 6,155 | 105 | 378,727 | 0 | 0 | 0.00% | 0 |
23.07.27 | 5,925 | 230 | 1,045,626 | 0 | 0 | 0.00% | 0 |
23.07.26 | 5,815 | 110 | 479,299 | 0 | 0 | 0.00% | 0 |
23.07.25 | 5,865 | 50 | 325,228 | 0 | 0 | 0.00% | 0 |
23.07.24 | 5,960 | 95 | 350,078 | 0 | 0 | 0.00% | 0 |
23.07.21 | 5,930 | 30 | 302,479 | 0 | 0 | 0.00% | 0 |
23.07.20 | 5,915 | 15 | 180,273 | 0 | 0 | 0.00% | 0 |
23.07.19 | 5,935 | 20 | 207,529 | 0 | 0 | 0.00% | 0 |
23.07.18 | 5,975 | 40 | 159,110 | 0 | 0 | 0.00% | 0 |
23.07.17 | 5,980 | 5 | 151,411 | 0 | 0 | 0.00% | 0 |
23.07.14 | 5,870 | 110 | 485,978 | 0 | 0 | 0.00% | 0 |
23.07.13 | 5,840 | 30 | 552,905 | 0 | 0 | 0.00% | 0 |
23.07.12 | 5,805 | 35 | 336,981 | 0 | 0 | 0.00% | 0 |
23.07.11 | 5,730 | 75 | 246,221 | 0 | 0 | 0.00% | 0 |
23.07.10 | 5,695 | 35 | 242,312 | 0 | 0 | 0.00% | 0 |
23.07.07 | 5,745 | 50 | 394,080 | 0 | 0 | 0.00% | 0 |
23.07.06 | 5,865 | 120 | 551,610 | 0 | 0 | 0.00% | 0 |
23.07.05 | 5,950 | 85 | 363,835 | 0 | 0 | 0.00% | 0 |
23.07.04 | 5,990 | 40 | 234,261 | 0 | 0 | 0.00% | 0 |
23.07.03 | 5,885 | 105 | 218,339 | 0 | 0 | 0.00% | 0 |
23.06.30 | 5,855 | 30 | 240,822 | 0 | 0 | 0.00% | 0 |
23.06.29 | 5,910 | 55 | 223,893 | 0 | 0 | 0.00% | 0 |
23.06.28 | 5,890 | 20 | 189,814 | 0 | 0 | 0.00% | 0 |
23.06.27 | 5,880 | 10 | 90,194 | 0 | 0 | 0.00% | 0 |
23.06.26 | 5,860 | 20 | 136,410 | 0 | 0 | 0.00% | 0 |
23.06.23 | 5,940 | 80 | 221,002 | 0 | 0 | 0.00% | 0 |
23.06.22 | 5,880 | 60 | 135,617 | 0 | 0 | 0.00% | 0 |
23.06.21 | 5,955 | 75 | 257,143 | 0 | 0 | 0.00% | 0 |
23.06.20 | 5,965 | 10 | 169,343 | 0 | 0 | 0.00% | 0 |
23.06.19 | 6,000 | 35 | 134,750 | 0 | 0 | 0.00% | 0 |
23.06.16 | 5,990 | 10 | 288,004 | 0 | 0 | 0.00% | 0 |
23.06.15 | 6,025 | 35 | 199,627 | 0 | 0 | 0.00% | 0 |
23.06.14 | 6,065 | 40 | 325,804 | 0 | 0 | 0.00% | 0 |
23.06.13 | 6,090 | 25 | 308,704 | 0 | 0 | 0.00% | 0 |
23.06.12 | 6,115 | 25 | 211,771 | 0 | 0 | 0.00% | 0 |
23.06.09 | 6,055 | 60 | 386,931 | 0 | 0 | 0.00% | 0 |
23.06.08 | 6,080 | 25 | 206,626 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,100 | 20 | 368,385 | 0 | 0 | 0.00% | 0 |
23.06.05 | 6,015 | 85 | 503,946 | 0 | 0 | 0.00% | 0 |
23.06.02 | 5,965 | 50 | 129,734 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,020 | 55 | 238,534 | 0 | 0 | 0.00% | 0 |
23.05.31 | 6,025 | 5 | 214,271 | 0 | 0 | 0.00% | 0 |
23.05.30 | 5,960 | 65 | 454,303 | 0 | 0 | 0.00% | 0 |
23.05.26 | 5,985 | 25 | 215,166 | 0 | 0 | 0.00% | 0 |
23.05.25 | 6,040 | 55 | 361,267 | 0 | 0 | 0.00% | 0 |
23.05.24 | 6,090 | 50 | 209,545 | 0 | 0 | 0.00% | 0 |
23.05.23 | 6,060 | 30 | 221,377 | 0 | 0 | 0.00% | 0 |
23.05.22 | 6,040 | 20 | 404,667 | 0 | 0 | 0.00% | 0 |
23.05.19 | 5,995 | 45 | 416,269 | 0 | 0 | 0.00% | 0 |
23.05.18 | 5,950 | 45 | 267,438 | 0 | 0 | 0.00% | 0 |
23.05.17 | 5,970 | 20 | 296,563 | 0 | 0 | 0.00% | 0 |
23.05.16 | 5,950 | 20 | 323,842 | 0 | 0 | 0.00% | 0 |
23.05.15 | 5,930 | 20 | 235,943 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,030 | 100 | 393,861 | 0 | 0 | 0.00% | 0 |
23.05.11 | 5,935 | 95 | 420,900 | 0 | 0 | 0.00% | 0 |
23.05.10 | 6,010 | 75 | 325,635 | 0 | 0 | 0.00% | 0 |
23.05.09 | 6,020 | 10 | 151,596 | 0 | 0 | 0.00% | 0 |
23.05.08 | 5,905 | 115 | 483,289 | 0 | 0 | 0.00% | 0 |
23.05.04 | 5,905 | 0 | 295,716 | 0 | 0 | 0.00% | 0 |
23.05.03 | 5,945 | 40 | 295,492 | 0 | 0 | 0.00% | 0 |
23.05.02 | 5,900 | 45 | 343,662 | 0 | 0 | 0.00% | 0 |
23.04.28 | 5,845 | 55 | 466,214 | 0 | 0 | 0.00% | 0 |
23.04.27 | 6,290 | 85 | 967,754 | 0 | 0 | 0.00% | 0 |
23.04.26 | 6,330 | 40 | 951,215 | 0 | 0 | 0.00% | 0 |
23.04.25 | 6,290 | 40 | 721,093 | 0 | 0 | 0.00% | 0 |
23.04.24 | 6,360 | 70 | 799,460 | 0 | 0 | 0.00% | 0 |
23.04.21 | 6,370 | 10 | 443,634 | 0 | 0 | 0.00% | 0 |
23.04.20 | 6,340 | 30 | 401,031 | 0 | 0 | 0.00% | 0 |
23.04.19 | 6,295 | 45 | 575,031 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,290 | 5 | 602,142 | 0 | 0 | 0.00% | 0 |
23.04.17 | 6,325 | 35 | 506,900 | 0 | 0 | 0.00% | 0 |
23.04.14 | 6,145 | 165 | 936,569 | 0 | 0 | 0.00% | 0 |
23.04.13 | 6,150 | 5 | 283,684 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,130 | 20 | 334,934 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,125 | 5 | 408,892 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,185 | 60 | 378,295 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,095 | 90 | 328,522 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,230 | 135 | 604,826 | 0 | 0 | 0.00% | 0 |
23.04.05 | 6,220 | 10 | 264,723 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,185 | 35 | 450,573 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,225 | 40 | 324,009 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,180 | 45 | 532,461 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,220 | 40 | 475,470 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
2
오후장 기술적 분석 특징주 B(코스닥)
-
3
코스닥 하락률 상위 20종목(직전 30분 기준)
-
4
1억원 이상 매수체결 상위 20 종목(코스피)
-
5
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
6
오후장 기술적 분석 특징주 B(코스피)
-
7
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
-
8
HHR자산운용, 글로벌 투자사 인베스코와 시니어 하우징 펀드 설정
-
9
“상장사 임직원 불공정거래 심각”…3년 새 175명 조치
-
10
MBK “고려아연, 제3자에게 매각 안한다”
11.08 15:45
더보기 >