KODEX 자동차
(091180) I 코스피 ETF 11.22 13:4818,360 | 전일 | 18,285 | 고가 | 18,405 | 상한가 | 23,770 |
거래량 (주) |
96,954 |
75 0.41% | 시가 | 18,405 | 저가 | 18,210 | 하한가 | 12,800 |
거래대금 (백만) |
1,772 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 18,445 | 160 | 121,750 | 28,282 | 31,678 | 0.12% | 26,868,322 |
24.11.20 | 18,210 | 235 | 290,933 | -5,147 | 3,396 | 0.01% | 26,996,604 |
24.11.19 | 18,300 | 90 | 102,520 | 3,479 | 8,543 | 0.03% | 27,141,457 |
24.11.18 | 17,540 | 760 | 238,123 | -9,095 | 5,064 | 0.02% | 27,194,936 |
24.11.15 | 17,620 | 80 | 181,472 | 9,358 | 14,159 | 0.05% | 27,185,841 |
24.11.14 | 17,560 | 240 | 243,396 | -7,903 | 4,801 | 0.02% | 27,195,199 |
24.11.13 | 17,935 | 375 | 368,902 | -21,915 | 12,704 | 0.05% | 27,187,296 |
24.11.12 | 18,200 | 265 | 276,010 | 23,206 | 34,619 | 0.13% | 27,165,381 |
24.11.11 | 17,860 | 340 | 239,790 | -6,709 | 11,413 | 0.04% | 27,188,587 |
24.11.08 | 17,980 | 120 | 125,983 | 7,228 | 18,122 | 0.07% | 27,231,878 |
24.11.07 | 18,040 | 60 | 151,402 | 10,894 | 10,894 | 0.04% | 27,239,106 |
24.11.06 | 18,400 | 360 | 192,209 | 0 | 0 | 0.00% | 0 |
24.11.05 | 18,290 | 110 | 89,749 | 0 | 0 | 0.00% | 0 |
24.11.04 | 18,080 | 210 | 140,439 | 0 | 0 | 0.00% | 0 |
24.11.01 | 17,995 | 85 | 153,449 | 0 | 0 | 0.00% | 0 |
24.10.31 | 18,110 | 115 | 91,391 | 0 | 0 | 0.00% | 0 |
24.10.30 | 18,105 | 5 | 123,227 | 0 | 0 | 0.00% | 0 |
24.10.29 | 18,450 | 345 | 206,227 | 0 | 0 | 0.00% | 0 |
24.10.28 | 18,410 | 40 | 164,215 | 0 | 0 | 0.00% | 0 |
24.10.25 | 18,265 | 145 | 341,220 | 0 | 0 | 0.00% | 0 |
24.10.24 | 18,520 | 255 | 209,900 | 0 | 0 | 0.00% | 0 |
24.10.23 | 18,320 | 200 | 183,763 | 0 | 0 | 0.00% | 0 |
24.10.22 | 18,550 | 230 | 136,729 | 0 | 0 | 0.00% | 0 |
24.10.21 | 18,440 | 110 | 85,962 | 0 | 0 | 0.00% | 0 |
24.10.18 | 18,610 | 170 | 105,854 | 0 | 0 | 0.00% | 0 |
24.10.17 | 18,870 | 260 | 193,979 | 0 | 0 | 0.00% | 0 |
24.10.16 | 18,705 | 165 | 119,720 | 0 | 0 | 0.00% | 0 |
24.10.15 | 18,820 | 115 | 208,969 | 0 | 0 | 0.00% | 0 |
24.10.14 | 18,805 | 15 | 204,865 | 0 | 0 | 0.00% | 0 |
24.10.11 | 18,705 | 100 | 155,988 | 0 | 0 | 0.00% | 0 |
24.10.10 | 18,650 | 55 | 225,469 | 0 | 0 | 0.00% | 0 |
24.10.08 | 18,800 | 150 | 109,312 | 0 | 0 | 0.00% | 0 |
24.10.07 | 18,550 | 250 | 235,286 | 0 | 0 | 0.00% | 0 |
24.10.04 | 18,500 | 50 | 93,891 | 0 | 0 | 0.00% | 0 |
24.10.02 | 18,920 | 420 | 182,410 | 0 | 0 | 0.00% | 0 |
24.09.30 | 19,350 | 430 | 157,644 | 0 | 0 | 0.00% | 0 |
24.09.27 | 19,510 | 160 | 225,988 | 0 | 0 | 0.00% | 0 |
24.09.26 | 19,140 | 370 | 171,495 | 0 | 0 | 0.00% | 0 |
24.09.25 | 19,190 | 50 | 301,286 | 0 | 0 | 0.00% | 0 |
24.09.24 | 19,020 | 170 | 178,803 | 0 | 0 | 0.00% | 0 |
24.09.23 | 19,140 | 120 | 160,955 | 0 | 0 | 0.00% | 0 |
24.09.20 | 18,950 | 190 | 249,627 | 0 | 0 | 0.00% | 0 |
24.09.19 | 18,620 | 330 | 392,669 | 0 | 0 | 0.00% | 0 |
24.09.13 | 18,220 | 400 | 391,326 | 0 | 0 | 0.00% | 0 |
24.09.12 | 17,725 | 495 | 271,533 | 0 | 0 | 0.00% | 0 |
24.09.11 | 18,150 | 425 | 356,179 | 0 | 0 | 0.00% | 0 |
24.09.10 | 18,215 | 65 | 157,974 | 0 | 0 | 0.00% | 0 |
24.09.09 | 18,145 | 70 | 337,074 | 0 | 0 | 0.00% | 0 |
24.09.06 | 18,150 | 5 | 296,439 | 0 | 0 | 0.00% | 0 |
24.09.05 | 18,140 | 10 | 304,612 | 0 | 0 | 0.00% | 0 |
24.09.04 | 18,615 | 475 | 375,552 | 0 | 0 | 0.00% | 0 |
24.09.03 | 19,050 | 435 | 432,921 | 0 | 0 | 0.00% | 0 |
24.09.02 | 19,430 | 380 | 263,119 | 0 | 0 | 0.00% | 0 |
24.08.30 | 19,555 | 125 | 315,926 | 0 | 0 | 0.00% | 0 |
24.08.29 | 19,615 | 60 | 372,500 | 0 | 0 | 0.00% | 0 |
24.08.28 | 19,145 | 470 | 318,214 | 0 | 0 | 0.00% | 0 |
24.08.27 | 19,200 | 55 | 149,837 | 0 | 0 | 0.00% | 0 |
24.08.26 | 19,300 | 100 | 196,894 | 0 | 0 | 0.00% | 0 |
24.08.23 | 19,135 | 165 | 185,237 | 0 | 0 | 0.00% | 0 |
24.08.22 | 19,265 | 130 | 203,034 | 0 | 0 | 0.00% | 0 |
24.08.21 | 19,355 | 90 | 150,826 | 0 | 0 | 0.00% | 0 |
24.08.20 | 19,360 | 5 | 134,725 | 0 | 0 | 0.00% | 0 |
24.08.19 | 19,475 | 115 | 358,078 | 0 | 0 | 0.00% | 0 |
24.08.16 | 18,905 | 570 | 357,497 | 0 | 0 | 0.00% | 0 |
24.08.14 | 18,860 | 45 | 178,802 | 0 | 0 | 0.00% | 0 |
24.08.13 | 18,920 | 60 | 112,650 | 0 | 0 | 0.00% | 0 |
24.08.12 | 18,795 | 125 | 215,397 | 0 | 0 | 0.00% | 0 |
24.08.09 | 18,475 | 320 | 452,462 | 0 | 0 | 0.00% | 0 |
24.08.08 | 18,400 | 75 | 289,055 | 0 | 0 | 0.00% | 0 |
24.08.07 | 18,480 | 80 | 295,526 | 0 | 0 | 0.00% | 0 |
24.08.06 | 17,600 | 880 | 871,879 | 0 | 0 | 0.00% | 0 |
24.08.05 | 19,300 | 1,700 | 650,047 | 0 | 0 | 0.00% | 0 |
24.08.02 | 19,960 | 660 | 391,914 | 0 | 0 | 0.00% | 0 |
24.08.01 | 19,900 | 60 | 310,665 | 0 | 0 | 0.00% | 0 |
24.07.31 | 19,780 | 120 | 306,887 | 0 | 0 | 0.00% | 0 |
24.07.30 | 20,120 | 340 | 634,869 | 0 | 0 | 0.00% | 0 |
24.07.29 | 19,760 | 360 | 624,610 | 0 | 0 | 0.00% | 0 |
24.07.26 | 20,020 | 260 | 1,369,677 | 0 | 0 | 0.00% | 0 |
24.07.25 | 20,395 | 375 | 363,948 | 0 | 0 | 0.00% | 0 |
24.07.24 | 20,670 | 275 | 496,911 | 0 | 0 | 0.00% | 0 |
24.07.23 | 20,170 | 500 | 777,272 | 0 | 0 | 0.00% | 0 |
24.07.22 | 20,310 | 140 | 500,768 | 0 | 0 | 0.00% | 0 |
24.07.19 | 20,625 | 315 | 546,325 | 0 | 0 | 0.00% | 0 |
24.07.18 | 20,975 | 350 | 782,443 | 0 | 0 | 0.00% | 0 |
24.07.17 | 21,280 | 305 | 452,570 | 0 | 0 | 0.00% | 0 |
24.07.16 | 21,080 | 200 | 456,734 | 0 | 0 | 0.00% | 0 |
24.07.15 | 21,225 | 145 | 362,414 | 0 | 0 | 0.00% | 0 |
24.07.12 | 21,420 | 195 | 489,373 | 0 | 0 | 0.00% | 0 |
24.07.11 | 21,255 | 165 | 464,463 | 0 | 0 | 0.00% | 0 |
24.07.10 | 21,365 | 110 | 509,826 | 0 | 0 | 0.00% | 0 |
24.07.09 | 21,645 | 280 | 910,699 | 0 | 0 | 0.00% | 0 |
24.07.08 | 21,845 | 200 | 619,506 | 0 | 0 | 0.00% | 0 |
24.07.05 | 21,810 | 35 | 645,216 | 0 | 0 | 0.00% | 0 |
24.07.04 | 21,700 | 110 | 648,976 | 0 | 0 | 0.00% | 0 |
24.07.03 | 21,470 | 230 | 595,437 | 0 | 0 | 0.00% | 0 |
24.07.02 | 22,400 | 930 | 900,093 | 0 | 0 | 0.00% | 0 |
24.07.01 | 22,640 | 240 | 499,830 | 0 | 0 | 0.00% | 0 |
24.06.28 | 22,705 | 65 | 562,252 | 0 | 0 | 0.00% | 0 |
24.06.27 | 22,630 | 75 | 741,718 | 0 | 0 | 0.00% | 0 |
24.06.26 | 22,515 | 115 | 771,653 | 0 | 0 | 0.00% | 0 |
24.06.25 | 22,020 | 495 | 940,146 | 0 | 0 | 0.00% | 0 |
24.06.24 | 22,040 | 20 | 329,835 | 0 | 0 | 0.00% | 0 |
24.06.21 | 22,395 | 355 | 527,986 | 0 | 0 | 0.00% | 0 |
24.06.20 | 22,600 | 205 | 802,120 | 0 | 0 | 0.00% | 0 |
24.06.19 | 22,285 | 315 | 1,595,964 | 0 | 0 | 0.00% | 0 |
24.06.18 | 22,090 | 195 | 2,156,838 | 0 | 0 | 0.00% | 0 |
24.06.17 | 21,500 | 590 | 1,520,778 | 0 | 0 | 0.00% | 0 |
24.06.14 | 21,285 | 215 | 962,347 | 0 | 0 | 0.00% | 0 |
24.06.13 | 21,400 | 115 | 832,736 | 0 | 0 | 0.00% | 0 |
24.06.12 | 21,295 | 105 | 400,277 | 0 | 0 | 0.00% | 0 |
24.06.11 | 21,260 | 35 | 325,877 | 0 | 0 | 0.00% | 0 |
24.06.10 | 21,190 | 70 | 423,975 | 0 | 0 | 0.00% | 0 |
24.06.07 | 21,115 | 75 | 497,621 | 0 | 0 | 0.00% | 0 |
24.06.05 | 20,845 | 270 | 342,953 | 0 | 0 | 0.00% | 0 |
24.06.04 | 21,040 | 195 | 265,868 | 0 | 0 | 0.00% | 0 |
24.06.03 | 20,505 | 535 | 507,483 | 0 | 0 | 0.00% | 0 |
24.05.31 | 20,600 | 95 | 598,959 | 0 | 0 | 0.00% | 0 |
24.05.30 | 21,015 | 415 | 762,430 | 0 | 0 | 0.00% | 0 |
24.05.29 | 21,215 | 200 | 442,799 | 0 | 0 | 0.00% | 0 |
24.05.28 | 21,245 | 30 | 576,407 | 0 | 0 | 0.00% | 0 |
24.05.27 | 21,015 | 230 | 853,423 | 0 | 0 | 0.00% | 0 |
24.05.24 | 21,320 | 305 | 417,748 | 0 | 0 | 0.00% | 0 |
24.05.23 | 21,330 | 10 | 480,495 | 0 | 0 | 0.00% | 0 |
24.05.22 | 20,515 | 815 | 1,154,269 | 0 | 0 | 0.00% | 0 |
24.05.21 | 20,520 | 5 | 297,285 | 0 | 0 | 0.00% | 0 |
24.05.20 | 20,400 | 120 | 493,331 | 0 | 0 | 0.00% | 0 |
24.05.17 | 20,600 | 200 | 402,911 | 0 | 0 | 0.00% | 0 |
24.05.16 | 20,585 | 15 | 305,119 | 0 | 0 | 0.00% | 0 |
24.05.14 | 20,590 | 5 | 293,542 | 0 | 0 | 0.00% | 0 |
24.05.13 | 20,560 | 30 | 223,725 | 0 | 0 | 0.00% | 0 |
24.05.10 | 20,380 | 180 | 252,659 | 0 | 0 | 0.00% | 0 |
24.05.09 | 20,835 | 455 | 448,621 | 0 | 0 | 0.00% | 0 |
24.05.08 | 20,735 | 100 | 236,965 | 0 | 0 | 0.00% | 0 |
24.05.07 | 21,075 | 340 | 503,996 | 0 | 0 | 0.00% | 0 |
24.05.03 | 21,450 | 375 | 620,777 | 0 | 0 | 0.00% | 0 |
24.05.02 | 21,450 | 0 | 250,075 | 0 | 0 | 0.00% | 0 |
24.04.30 | 21,415 | 35 | 415,941 | 0 | 0 | 0.00% | 0 |
24.04.29 | 21,880 | 125 | 660,758 | 0 | 0 | 0.00% | 0 |
24.04.26 | 21,855 | 25 | 672,082 | 0 | 0 | 0.00% | 0 |
24.04.25 | 21,860 | 5 | 545,844 | 0 | 0 | 0.00% | 0 |
24.04.24 | 21,580 | 280 | 667,388 | 0 | 0 | 0.00% | 0 |
24.04.23 | 21,560 | 20 | 463,174 | 0 | 0 | 0.00% | 0 |
24.04.22 | 20,970 | 590 | 596,299 | 0 | 0 | 0.00% | 0 |
24.04.19 | 21,200 | 230 | 533,720 | 0 | 0 | 0.00% | 0 |
24.04.18 | 21,330 | 130 | 621,479 | 0 | 0 | 0.00% | 0 |
24.04.17 | 21,635 | 305 | 500,669 | 0 | 0 | 0.00% | 0 |
24.04.16 | 21,650 | 15 | 655,647 | 0 | 0 | 0.00% | 0 |
24.04.15 | 21,395 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 21,690 | 295 | 507,197 | 0 | 0 | 0.00% | 0 |
24.04.11 | 21,015 | 675 | 869,377 | 0 | 0 | 0.00% | 0 |
24.04.09 | 20,990 | 25 | 454,263 | 0 | 0 | 0.00% | 0 |
24.04.08 | 20,680 | 310 | 560,011 | 0 | 0 | 0.00% | 0 |
24.04.05 | 20,740 | 60 | 659,767 | 0 | 0 | 0.00% | 0 |
24.04.04 | 20,110 | 630 | 590,379 | 0 | 0 | 0.00% | 0 |
24.04.03 | 20,600 | 490 | 995,810 | 0 | 0 | 0.00% | 0 |
24.04.02 | 21,140 | 540 | 986,092 | 0 | 0 | 0.00% | 0 |
24.04.01 | 21,325 | 185 | 269,620 | 0 | 0 | 0.00% | 0 |
24.03.29 | 21,650 | 325 | 494,432 | 0 | 0 | 0.00% | 0 |
24.03.28 | 21,975 | 325 | 321,886 | 0 | 0 | 0.00% | 0 |
24.03.27 | 21,895 | 80 | 423,652 | 0 | 0 | 0.00% | 0 |
24.03.26 | 21,620 | 275 | 496,023 | 0 | 0 | 0.00% | 0 |
24.03.25 | 21,825 | 205 | 350,408 | 0 | 0 | 0.00% | 0 |
24.03.22 | 22,000 | 175 | 523,475 | 0 | 0 | 0.00% | 0 |
24.03.21 | 21,455 | 545 | 544,872 | 0 | 0 | 0.00% | 0 |
24.03.20 | 21,490 | 35 | 627,632 | 0 | 0 | 0.00% | 0 |
24.03.19 | 22,115 | 625 | 501,944 | 0 | 0 | 0.00% | 0 |
24.03.18 | 22,070 | 45 | 385,593 | 0 | 0 | 0.00% | 0 |
24.03.15 | 22,390 | 320 | 480,974 | 0 | 0 | 0.00% | 0 |
24.03.14 | 21,960 | 430 | 908,503 | 0 | 0 | 0.00% | 0 |
24.03.13 | 21,830 | 130 | 580,565 | 0 | 0 | 0.00% | 0 |
24.03.12 | 21,915 | 85 | 444,212 | 0 | 0 | 0.00% | 0 |
24.03.11 | 22,370 | 455 | 596,459 | 0 | 0 | 0.00% | 0 |
24.03.08 | 22,160 | 210 | 698,501 | 0 | 0 | 0.00% | 0 |
24.03.07 | 22,325 | 165 | 602,018 | 0 | 0 | 0.00% | 0 |
24.03.06 | 22,055 | 270 | 588,258 | 0 | 0 | 0.00% | 0 |
24.03.05 | 22,245 | 190 | 593,260 | 0 | 0 | 0.00% | 0 |
24.03.04 | 21,970 | 275 | 1,574,365 | 0 | 0 | 0.00% | 0 |
24.02.29 | 21,635 | 335 | 1,646,402 | 0 | 0 | 0.00% | 0 |
24.02.28 | 20,890 | 745 | 823,004 | 0 | 0 | 0.00% | 0 |
24.02.27 | 21,270 | 380 | 673,928 | 0 | 0 | 0.00% | 0 |
24.02.26 | 21,740 | 470 | 1,103,148 | 0 | 0 | 0.00% | 0 |
24.02.23 | 21,820 | 80 | 662,698 | 0 | 0 | 0.00% | 0 |
24.02.22 | 21,510 | 310 | 783,686 | 0 | 0 | 0.00% | 0 |
24.02.21 | 21,495 | 15 | 801,083 | 0 | 0 | 0.00% | 0 |
24.02.20 | 21,805 | 310 | 758,805 | 0 | 0 | 0.00% | 0 |
24.02.19 | 21,545 | 260 | 902,124 | 0 | 0 | 0.00% | 0 |
24.02.16 | 20,980 | 565 | 560,437 | 0 | 0 | 0.00% | 0 |
24.02.15 | 21,390 | 410 | 533,963 | 0 | 0 | 0.00% | 0 |
24.02.14 | 21,395 | 5 | 859,076 | 0 | 0 | 0.00% | 0 |
24.02.13 | 21,145 | 250 | 1,071,281 | 0 | 0 | 0.00% | 0 |
24.02.08 | 21,100 | 45 | 620,991 | 0 | 0 | 0.00% | 0 |
24.02.07 | 20,300 | 800 | 977,712 | 0 | 0 | 0.00% | 0 |
24.02.06 | 20,995 | 695 | 962,545 | 0 | 0 | 0.00% | 0 |
24.02.05 | 20,880 | 115 | 1,939,090 | 0 | 0 | 0.00% | 0 |
24.02.02 | 19,640 | 1,240 | 3,258,991 | 0 | 0 | 0.00% | 0 |
24.02.01 | 18,965 | 675 | 1,382,055 | 0 | 0 | 0.00% | 0 |
24.01.31 | 18,505 | 460 | 268,152 | 0 | 0 | 0.00% | 0 |
24.01.30 | 18,710 | 205 | 349,361 | 0 | 0 | 0.00% | 0 |
24.01.29 | 18,260 | 450 | 417,511 | 0 | 0 | 0.00% | 0 |
24.01.26 | 18,305 | 45 | 353,155 | 0 | 0 | 0.00% | 0 |
24.01.25 | 17,750 | 555 | 379,759 | 0 | 0 | 0.00% | 0 |
24.01.24 | 17,785 | 35 | 357,240 | 0 | 0 | 0.00% | 0 |
24.01.23 | 17,470 | 315 | 270,877 | 0 | 0 | 0.00% | 0 |
24.01.22 | 17,560 | 90 | 156,436 | 0 | 0 | 0.00% | 0 |
24.01.19 | 17,530 | 30 | 100,083 | 0 | 0 | 0.00% | 0 |
24.01.18 | 17,655 | 125 | 122,469 | 0 | 0 | 0.00% | 0 |
24.01.17 | 18,080 | 425 | 147,501 | 0 | 0 | 0.00% | 0 |
24.01.16 | 18,335 | 255 | 120,180 | 0 | 0 | 0.00% | 0 |
24.01.15 | 18,130 | 205 | 113,785 | 0 | 0 | 0.00% | 0 |
24.01.12 | 18,290 | 160 | 84,944 | 0 | 0 | 0.00% | 0 |
24.01.11 | 18,400 | 110 | 125,032 | 0 | 0 | 0.00% | 0 |
24.01.10 | 18,230 | 170 | 184,064 | 0 | 0 | 0.00% | 0 |
24.01.09 | 18,230 | 0 | 130,128 | 0 | 0 | 0.00% | 0 |
24.01.08 | 18,420 | 190 | 250,170 | 0 | 0 | 0.00% | 0 |
24.01.05 | 18,630 | 210 | 172,723 | 0 | 0 | 0.00% | 0 |
24.01.04 | 18,885 | 255 | 204,606 | 0 | 0 | 0.00% | 0 |
24.01.03 | 19,450 | 565 | 425,165 | 0 | 0 | 0.00% | 0 |
24.01.02 | 19,600 | 150 | 511,619 | 0 | 0 | 0.00% | 0 |
23.12.28 | 19,095 | 505 | 462,736 | 0 | 0 | 0.00% | 0 |
23.12.27 | 19,130 | 35 | 389,728 | 0 | 0 | 0.00% | 0 |
23.12.26 | 19,095 | 35 | 234,676 | 0 | 0 | 0.00% | 0 |
23.12.22 | 19,050 | 45 | 237,076 | 0 | 0 | 0.00% | 0 |
23.12.21 | 19,040 | 10 | 802,576 | 0 | 0 | 0.00% | 0 |
23.12.20 | 18,405 | 635 | 714,790 | 0 | 0 | 0.00% | 0 |
23.12.19 | 18,450 | 45 | 133,674 | 0 | 0 | 0.00% | 0 |
23.12.18 | 18,345 | 105 | 244,207 | 0 | 0 | 0.00% | 0 |
23.12.15 | 18,115 | 230 | 395,757 | 0 | 0 | 0.00% | 0 |
23.12.14 | 18,165 | 50 | 301,206 | 0 | 0 | 0.00% | 0 |
23.12.13 | 18,235 | 70 | 125,495 | 0 | 0 | 0.00% | 0 |
23.12.12 | 18,180 | 55 | 107,956 | 0 | 0 | 0.00% | 0 |
23.12.11 | 18,110 | 70 | 72,475 | 0 | 0 | 0.00% | 0 |
23.12.08 | 17,875 | 235 | 187,225 | 0 | 0 | 0.00% | 0 |
23.12.07 | 17,875 | 0 | 209,982 | 0 | 0 | 0.00% | 0 |
23.12.06 | 17,885 | 10 | 78,605 | 0 | 0 | 0.00% | 0 |
23.12.05 | 17,950 | 65 | 199,604 | 0 | 0 | 0.00% | 0 |
23.12.04 | 18,005 | 55 | 114,533 | 0 | 0 | 0.00% | 0 |
23.12.01 | 18,260 | 255 | 167,387 | 0 | 0 | 0.00% | 0 |
23.11.30 | 18,210 | 50 | 115,999 | 0 | 0 | 0.00% | 0 |
23.11.29 | 18,300 | 90 | 162,484 | 0 | 0 | 0.00% | 0 |
23.11.28 | 18,240 | 60 | 106,748 | 0 | 0 | 0.00% | 0 |
23.11.27 | 18,150 | 90 | 82,070 | 0 | 0 | 0.00% | 0 |
23.11.24 | 18,155 | 5 | 117,293 | 0 | 0 | 0.00% | 0 |
23.11.23 | 17,990 | 165 | 130,581 | 0 | 0 | 0.00% | 0 |
23.11.22 | 18,100 | 110 | 110,956 | 0 | 0 | 0.00% | 0 |
23.11.21 | 17,930 | 170 | 147,509 | 0 | 0 | 0.00% | 0 |
23.11.20 | 18,060 | 130 | 154,440 | 0 | 0 | 0.00% | 0 |
23.11.17 | 18,040 | 20 | 110,024 | 0 | 0 | 0.00% | 0 |
23.11.16 | 17,765 | 250 | 182,275 | 0 | 0 | 0.00% | 0 |
23.11.15 | 17,225 | 540 | 198,686 | 0 | 0 | 0.00% | 0 |
23.11.14 | 16,885 | 340 | 128,448 | 0 | 0 | 0.00% | 0 |
23.11.13 | 16,980 | 95 | 103,890 | 0 | 0 | 0.00% | 0 |
23.11.10 | 17,195 | 215 | 65,361 | 0 | 0 | 0.00% | 0 |
23.11.09 | 17,180 | 15 | 94,926 | 0 | 0 | 0.00% | 0 |
23.11.08 | 17,205 | 25 | 126,644 | 0 | 0 | 0.00% | 0 |
23.11.07 | 17,530 | 325 | 261,691 | 0 | 0 | 0.00% | 0 |
23.11.06 | 16,895 | 635 | 262,606 | 0 | 0 | 0.00% | 0 |
23.11.03 | 16,880 | 15 | 167,974 | 0 | 0 | 0.00% | 0 |
23.11.02 | 16,475 | 405 | 185,592 | 0 | 0 | 0.00% | 0 |
23.11.01 | 16,370 | 105 | 144,230 | 0 | 0 | 0.00% | 0 |
23.10.31 | 16,660 | 290 | 210,077 | 0 | 0 | 0.00% | 0 |
23.10.30 | 16,970 | 310 | 419,107 | 0 | 0 | 0.00% | 0 |
23.10.27 | 16,970 | 0 | 126,993 | 0 | 0 | 0.00% | 0 |
23.10.26 | 17,275 | 305 | 127,120 | 0 | 0 | 0.00% | 0 |
23.10.25 | 17,275 | 0 | 85,195 | 0 | 0 | 0.00% | 0 |
23.10.24 | 17,350 | 75 | 97,220 | 0 | 0 | 0.00% | 0 |
23.10.23 | 17,195 | 155 | 112,169 | 0 | 0 | 0.00% | 0 |
23.10.20 | 17,610 | 415 | 143,515 | 0 | 0 | 0.00% | 0 |
23.10.19 | 17,810 | 200 | 200,768 | 0 | 0 | 0.00% | 0 |
23.10.18 | 17,525 | 285 | 170,472 | 0 | 0 | 0.00% | 0 |
23.10.17 | 17,745 | 220 | 161,314 | 0 | 0 | 0.00% | 0 |
23.10.16 | 17,945 | 200 | 272,818 | 0 | 0 | 0.00% | 0 |
23.10.13 | 18,300 | 355 | 180,860 | 0 | 0 | 0.00% | 0 |
23.10.12 | 18,260 | 40 | 121,893 | 0 | 0 | 0.00% | 0 |
23.10.11 | 18,140 | 120 | 96,577 | 0 | 0 | 0.00% | 0 |
23.10.10 | 18,450 | 310 | 321,612 | 0 | 0 | 0.00% | 0 |
23.10.06 | 18,210 | 240 | 116,740 | 0 | 0 | 0.00% | 0 |
23.10.05 | 18,245 | 35 | 112,263 | 0 | 0 | 0.00% | 0 |
23.10.04 | 18,640 | 395 | 225,925 | 0 | 0 | 0.00% | 0 |
23.09.27 | 18,435 | 205 | 206,024 | 0 | 0 | 0.00% | 0 |
23.09.26 | 18,700 | 265 | 155,970 | 0 | 0 | 0.00% | 0 |
23.09.25 | 18,440 | 260 | 222,647 | 0 | 0 | 0.00% | 0 |
23.09.22 | 18,425 | 15 | 406,956 | 0 | 0 | 0.00% | 0 |
23.09.21 | 18,745 | 320 | 231,105 | 0 | 0 | 0.00% | 0 |
23.09.20 | 18,335 | 410 | 273,060 | 0 | 0 | 0.00% | 0 |
23.09.19 | 18,370 | 35 | 149,717 | 0 | 0 | 0.00% | 0 |
23.09.18 | 18,640 | 270 | 111,092 | 0 | 0 | 0.00% | 0 |
23.09.15 | 18,320 | 320 | 209,886 | 0 | 0 | 0.00% | 0 |
23.09.14 | 18,275 | 45 | 227,906 | 0 | 0 | 0.00% | 0 |
23.09.13 | 18,115 | 160 | 148,609 | 0 | 0 | 0.00% | 0 |
23.09.12 | 18,060 | 55 | 109,397 | 0 | 0 | 0.00% | 0 |
23.09.11 | 18,220 | 160 | 175,714 | 0 | 0 | 0.00% | 0 |
23.09.08 | 18,225 | 5 | 62,662 | 0 | 0 | 0.00% | 0 |
23.09.07 | 18,380 | 155 | 105,904 | 0 | 0 | 0.00% | 0 |
23.09.06 | 18,465 | 85 | 120,081 | 0 | 0 | 0.00% | 0 |
23.09.05 | 18,445 | 20 | 81,026 | 0 | 0 | 0.00% | 0 |
23.09.04 | 18,480 | 35 | 113,704 | 0 | 0 | 0.00% | 0 |
23.09.01 | 18,500 | 20 | 118,628 | 0 | 0 | 0.00% | 0 |
23.08.31 | 18,540 | 40 | 131,276 | 0 | 0 | 0.00% | 0 |
23.08.30 | 18,455 | 85 | 195,458 | 0 | 0 | 0.00% | 0 |
23.08.29 | 18,090 | 365 | 182,393 | 0 | 0 | 0.00% | 0 |
23.08.28 | 18,060 | 30 | 104,020 | 0 | 0 | 0.00% | 0 |
23.08.25 | 18,120 | 60 | 141,845 | 0 | 0 | 0.00% | 0 |
23.08.24 | 18,290 | 170 | 254,307 | 0 | 0 | 0.00% | 0 |
23.08.23 | 18,280 | 10 | 81,831 | 0 | 0 | 0.00% | 0 |
23.08.22 | 18,175 | 105 | 210,599 | 0 | 0 | 0.00% | 0 |
23.08.21 | 18,305 | 130 | 271,348 | 0 | 0 | 0.00% | 0 |
23.08.18 | 18,215 | 90 | 138,625 | 0 | 0 | 0.00% | 0 |
23.08.17 | 18,165 | 50 | 227,533 | 0 | 0 | 0.00% | 0 |
23.08.16 | 18,450 | 285 | 166,752 | 0 | 0 | 0.00% | 0 |
23.08.14 | 18,645 | 195 | 109,113 | 0 | 0 | 0.00% | 0 |
23.08.11 | 18,295 | 350 | 588,371 | 0 | 0 | 0.00% | 0 |
23.08.10 | 18,265 | 30 | 238,075 | 0 | 0 | 0.00% | 0 |
23.08.09 | 18,060 | 205 | 144,494 | 0 | 0 | 0.00% | 0 |
23.08.08 | 18,040 | 20 | 332,800 | 0 | 0 | 0.00% | 0 |
23.08.07 | 18,460 | 420 | 342,633 | 0 | 0 | 0.00% | 0 |
23.08.04 | 18,500 | 40 | 146,708 | 0 | 0 | 0.00% | 0 |
23.08.03 | 18,490 | 10 | 263,560 | 0 | 0 | 0.00% | 0 |
23.08.02 | 19,170 | 680 | 428,017 | 0 | 0 | 0.00% | 0 |
23.08.01 | 18,845 | 325 | 354,584 | 0 | 0 | 0.00% | 0 |
23.07.31 | 18,825 | 20 | 319,571 | 0 | 0 | 0.00% | 0 |
23.07.28 | 18,810 | 15 | 560,434 | 0 | 0 | 0.00% | 0 |
23.07.27 | 18,795 | 15 | 575,096 | 0 | 0 | 0.00% | 0 |
23.07.26 | 19,190 | 395 | 1,040,396 | 0 | 0 | 0.00% | 0 |
23.07.25 | 19,045 | 145 | 318,540 | 0 | 0 | 0.00% | 0 |
23.07.24 | 19,335 | 290 | 329,595 | 0 | 0 | 0.00% | 0 |
23.07.21 | 19,325 | 10 | 331,694 | 0 | 0 | 0.00% | 0 |
23.07.20 | 19,550 | 225 | 326,704 | 0 | 0 | 0.00% | 0 |
23.07.19 | 19,425 | 125 | 308,676 | 0 | 0 | 0.00% | 0 |
23.07.18 | 19,620 | 195 | 511,405 | 0 | 0 | 0.00% | 0 |
23.07.17 | 19,980 | 360 | 364,112 | 0 | 0 | 0.00% | 0 |
23.07.14 | 19,535 | 445 | 702,125 | 0 | 0 | 0.00% | 0 |
23.07.13 | 19,635 | 100 | 234,678 | 0 | 0 | 0.00% | 0 |
23.07.12 | 19,700 | 65 | 302,935 | 0 | 0 | 0.00% | 0 |
23.07.11 | 19,540 | 160 | 253,029 | 0 | 0 | 0.00% | 0 |
23.07.10 | 19,510 | 30 | 199,267 | 0 | 0 | 0.00% | 0 |
23.07.07 | 19,655 | 145 | 269,524 | 0 | 0 | 0.00% | 0 |
23.07.06 | 19,455 | 200 | 707,124 | 0 | 0 | 0.00% | 0 |
23.07.05 | 19,490 | 35 | 215,831 | 0 | 0 | 0.00% | 0 |
23.07.04 | 19,500 | 10 | 377,012 | 0 | 0 | 0.00% | 0 |
23.07.03 | 19,350 | 150 | 413,700 | 0 | 0 | 0.00% | 0 |
23.06.30 | 19,025 | 325 | 599,226 | 0 | 0 | 0.00% | 0 |
23.06.29 | 19,120 | 95 | 155,787 | 0 | 0 | 0.00% | 0 |
23.06.28 | 19,100 | 20 | 427,115 | 0 | 0 | 0.00% | 0 |
23.06.27 | 18,760 | 340 | 510,282 | 0 | 0 | 0.00% | 0 |
23.06.26 | 18,495 | 265 | 172,565 | 0 | 0 | 0.00% | 0 |
23.06.23 | 18,750 | 255 | 136,498 | 0 | 0 | 0.00% | 0 |
23.06.22 | 18,845 | 95 | 205,622 | 0 | 0 | 0.00% | 0 |
23.06.21 | 18,320 | 525 | 1,600,768 | 0 | 0 | 0.00% | 0 |
23.06.20 | 18,480 | 160 | 111,922 | 0 | 0 | 0.00% | 0 |
23.06.19 | 18,425 | 55 | 121,922 | 0 | 0 | 0.00% | 0 |
23.06.16 | 18,540 | 115 | 228,262 | 0 | 0 | 0.00% | 0 |
23.06.15 | 18,620 | 80 | 266,865 | 0 | 0 | 0.00% | 0 |
23.06.14 | 18,565 | 55 | 230,297 | 0 | 0 | 0.00% | 0 |
23.06.13 | 18,500 | 65 | 197,833 | 0 | 0 | 0.00% | 0 |
23.06.12 | 18,600 | 100 | 163,051 | 0 | 0 | 0.00% | 0 |
23.06.09 | 18,455 | 145 | 185,597 | 0 | 0 | 0.00% | 0 |
23.06.08 | 18,515 | 60 | 156,016 | 0 | 0 | 0.00% | 0 |
23.06.07 | 19,005 | 490 | 360,637 | 0 | 0 | 0.00% | 0 |
23.06.05 | 18,770 | 235 | 141,639 | 0 | 0 | 0.00% | 0 |
23.06.02 | 18,585 | 185 | 163,455 | 0 | 0 | 0.00% | 0 |
23.06.01 | 18,815 | 230 | 237,016 | 0 | 0 | 0.00% | 0 |
23.05.31 | 18,795 | 20 | 165,979 | 0 | 0 | 0.00% | 0 |
23.05.30 | 19,000 | 205 | 255,408 | 0 | 0 | 0.00% | 0 |
23.05.26 | 19,005 | 5 | 436,237 | 0 | 0 | 0.00% | 0 |
23.05.25 | 19,345 | 340 | 267,569 | 0 | 0 | 0.00% | 0 |
23.05.24 | 19,295 | 50 | 184,374 | 0 | 0 | 0.00% | 0 |
23.05.23 | 19,320 | 25 | 226,392 | 0 | 0 | 0.00% | 0 |
23.05.22 | 19,260 | 60 | 198,247 | 0 | 0 | 0.00% | 0 |
23.05.19 | 19,340 | 80 | 207,481 | 0 | 0 | 0.00% | 0 |
23.05.18 | 19,075 | 265 | 322,654 | 0 | 0 | 0.00% | 0 |
23.05.17 | 18,775 | 300 | 245,454 | 0 | 0 | 0.00% | 0 |
23.05.16 | 19,255 | 480 | 320,120 | 0 | 0 | 0.00% | 0 |
23.05.15 | 19,100 | 155 | 292,528 | 0 | 0 | 0.00% | 0 |
23.05.12 | 19,205 | 105 | 197,816 | 0 | 0 | 0.00% | 0 |
23.05.11 | 19,115 | 90 | 439,278 | 0 | 0 | 0.00% | 0 |
23.05.10 | 18,780 | 335 | 514,963 | 0 | 0 | 0.00% | 0 |
23.05.09 | 18,635 | 145 | 144,969 | 0 | 0 | 0.00% | 0 |
23.05.08 | 18,350 | 285 | 181,689 | 0 | 0 | 0.00% | 0 |
23.05.04 | 18,415 | 65 | 77,747 | 0 | 0 | 0.00% | 0 |
23.05.03 | 18,635 | 220 | 155,328 | 0 | 0 | 0.00% | 0 |
23.05.02 | 18,240 | 395 | 119,158 | 0 | 0 | 0.00% | 0 |
23.04.28 | 18,455 | 215 | 271,727 | 0 | 0 | 0.00% | 0 |
23.04.27 | 18,835 | 45 | 199,016 | 0 | 0 | 0.00% | 0 |
23.04.26 | 19,335 | 500 | 765,636 | 0 | 0 | 0.00% | 0 |
23.04.25 | 19,030 | 305 | 606,693 | 0 | 0 | 0.00% | 0 |
23.04.24 | 18,740 | 290 | 333,091 | 0 | 0 | 0.00% | 0 |
23.04.21 | 18,890 | 150 | 274,328 | 0 | 0 | 0.00% | 0 |
23.04.20 | 19,130 | 240 | 173,925 | 0 | 0 | 0.00% | 0 |
23.04.19 | 18,770 | 360 | 234,463 | 0 | 0 | 0.00% | 0 |
23.04.18 | 19,125 | 355 | 1,497,916 | 0 | 0 | 0.00% | 0 |
23.04.17 | 19,130 | 5 | 278,568 | 0 | 0 | 0.00% | 0 |
23.04.14 | 19,240 | 85 | 273,026 | 0 | 0 | 0.00% | 0 |
23.04.13 | 19,320 | 80 | 849,151 | 0 | 0 | 0.00% | 0 |
23.04.12 | 18,655 | 665 | 951,036 | 0 | 0 | 0.00% | 0 |
23.04.11 | 17,930 | 725 | 657,315 | 0 | 0 | 0.00% | 0 |
23.04.10 | 17,920 | 10 | 773,892 | 0 | 0 | 0.00% | 0 |
23.04.07 | 17,985 | 65 | 1,360,253 | 0 | 0 | 0.00% | 0 |
23.04.06 | 18,170 | 185 | 97,441 | 0 | 0 | 0.00% | 0 |
23.04.05 | 17,955 | 215 | 126,675 | 0 | 0 | 0.00% | 0 |
23.04.04 | 18,000 | 45 | 128,372 | 0 | 0 | 0.00% | 0 |
23.04.03 | 18,115 | 115 | 136,583 | 0 | 0 | 0.00% | 0 |
23.03.31 | 17,825 | 290 | 148,284 | 0 | 0 | 0.00% | 0 |
23.03.30 | 17,770 | 55 | 119,860 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
2
디지틀조선(033130) 소폭 상승세 +4.16%
-
3
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
4
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
5
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
6
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
7
인카금융서비스(211050) 소폭 상승세 +3.95%, 5거래일만에 반등
-
8
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
9
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
10
[포토] 서울머니쇼 플러스 찾은 관람객들