KODEX 차이나H
(099140) I 코스피 ETF 11.08 13:1419,485 | 전일 | 19,765 | 고가 | 20,070 | 상한가 | 25,690 |
거래량 (주) |
14,605 |
280 -1.42% | 시가 | 19,845 | 저가 | 19,480 | 하한가 | 13,840 |
거래대금 (백만) |
290 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 19,400 | 365 | 40,643 | 566 | 800,568 | 34.07% | 1,549,432 |
24.11.06 | 19,440 | 40 | 42,017 | -194 | 800,002 | 34.78% | 1,499,998 |
24.11.05 | 19,040 | 400 | 23,257 | 141 | 800,196 | 34.05% | 1,549,804 |
24.11.04 | 19,050 | 10 | 37,406 | -221 | 800,055 | 34.04% | 1,549,945 |
24.11.01 | 18,980 | 70 | 37,003 | 246 | 800,276 | 34.05% | 1,549,724 |
24.10.31 | 19,005 | 25 | 26,608 | -252 | 800,030 | 34.04% | 1,549,970 |
24.10.30 | 19,345 | 340 | 17,885 | -884 | 800,282 | 33.35% | 1,599,718 |
24.10.29 | 19,385 | 40 | 14,788 | 588 | 801,166 | 33.38% | 1,598,834 |
24.10.28 | 19,355 | 30 | 27,230 | 576 | 800,578 | 33.36% | 1,599,422 |
24.10.25 | 19,210 | 145 | 42,988 | -464 | 800,002 | 33.33% | 1,599,998 |
24.10.24 | 19,440 | 230 | 10,348 | 800,466 | 800,466 | 33.35% | 1,599,534 |
24.10.23 | 19,110 | 330 | 33,756 | 0 | 0 | 0.00% | 0 |
24.10.22 | 19,015 | 95 | 23,615 | 0 | 0 | 0.00% | 0 |
24.10.21 | 19,270 | 255 | 19,121 | 0 | 0 | 0.00% | 0 |
24.10.18 | 18,665 | 605 | 37,664 | 0 | 0 | 0.00% | 0 |
24.10.17 | 18,755 | 90 | 20,950 | 0 | 0 | 0.00% | 0 |
24.10.16 | 18,740 | 15 | 43,187 | 0 | 0 | 0.00% | 0 |
24.10.15 | 19,440 | 700 | 65,244 | 0 | 0 | 0.00% | 0 |
24.10.14 | 19,085 | 355 | 42,585 | 0 | 0 | 0.00% | 0 |
24.10.11 | 19,415 | 330 | 25,722 | 0 | 0 | 0.00% | 0 |
24.10.10 | 19,575 | 160 | 135,629 | 0 | 0 | 0.00% | 0 |
24.10.08 | 21,070 | 1,495 | 265,167 | 0 | 0 | 0.00% | 0 |
24.10.07 | 20,330 | 740 | 154,066 | 0 | 0 | 0.00% | 0 |
24.10.04 | 19,910 | 420 | 245,958 | 0 | 0 | 0.00% | 0 |
24.10.02 | 18,455 | 1,455 | 349,844 | 0 | 0 | 0.00% | 0 |
24.09.30 | 17,860 | 595 | 219,556 | 0 | 0 | 0.00% | 0 |
24.09.27 | 17,445 | 415 | 179,820 | 0 | 0 | 0.00% | 0 |
24.09.26 | 16,810 | 635 | 116,668 | 0 | 0 | 0.00% | 0 |
24.09.25 | 16,705 | 105 | 135,031 | 0 | 0 | 0.00% | 0 |
24.09.24 | 16,095 | 610 | 54,094 | 0 | 0 | 0.00% | 0 |
24.09.23 | 15,940 | 155 | 13,067 | 0 | 0 | 0.00% | 0 |
24.09.20 | 15,785 | 155 | 14,384 | 0 | 0 | 0.00% | 0 |
24.09.19 | 15,135 | 650 | 12,435 | 0 | 0 | 0.00% | 0 |
24.09.13 | 15,085 | 50 | 7,002 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,975 | 110 | 12,278 | 0 | 0 | 0.00% | 0 |
24.09.11 | 15,160 | 185 | 17,233 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,900 | 260 | 10,504 | 0 | 0 | 0.00% | 0 |
24.09.09 | 15,045 | 145 | 4,276 | 0 | 0 | 0.00% | 0 |
24.09.06 | 15,210 | 165 | 5,107 | 0 | 0 | 0.00% | 0 |
24.09.05 | 15,325 | 115 | 28,554 | 0 | 0 | 0.00% | 0 |
24.09.04 | 15,520 | 195 | 9,473 | 0 | 0 | 0.00% | 0 |
24.09.03 | 15,485 | 35 | 3,416 | 0 | 0 | 0.00% | 0 |
24.09.02 | 15,885 | 400 | 8,790 | 0 | 0 | 0.00% | 0 |
24.08.30 | 15,455 | 430 | 23,039 | 0 | 0 | 0.00% | 0 |
24.08.29 | 15,565 | 110 | 11,278 | 0 | 0 | 0.00% | 0 |
24.08.28 | 15,625 | 60 | 12,895 | 0 | 0 | 0.00% | 0 |
24.08.27 | 15,500 | 125 | 29,811 | 0 | 0 | 0.00% | 0 |
24.08.26 | 15,425 | 75 | 3,848 | 0 | 0 | 0.00% | 0 |
24.08.23 | 15,335 | 90 | 3,511 | 0 | 0 | 0.00% | 0 |
24.08.22 | 15,305 | 30 | 6,950 | 0 | 0 | 0.00% | 0 |
24.08.21 | 15,380 | 75 | 14,764 | 0 | 0 | 0.00% | 0 |
24.08.20 | 15,435 | 55 | 4,563 | 0 | 0 | 0.00% | 0 |
24.08.19 | 15,605 | 170 | 44,017 | 0 | 0 | 0.00% | 0 |
24.08.16 | 15,300 | 305 | 24,253 | 0 | 0 | 0.00% | 0 |
24.08.14 | 15,380 | 80 | 2,248 | 0 | 0 | 0.00% | 0 |
24.08.13 | 15,370 | 10 | 5,167 | 0 | 0 | 0.00% | 0 |
24.08.12 | 15,370 | 0 | 9,148 | 0 | 0 | 0.00% | 0 |
24.08.09 | 15,280 | 90 | 13,104 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,240 | 40 | 8,170 | 0 | 0 | 0.00% | 0 |
24.08.07 | 15,015 | 225 | 10,720 | 0 | 0 | 0.00% | 0 |
24.08.06 | 14,740 | 275 | 18,801 | 0 | 0 | 0.00% | 0 |
24.08.05 | 15,220 | 480 | 70,620 | 0 | 0 | 0.00% | 0 |
24.08.02 | 15,510 | 290 | 20,779 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,660 | 150 | 12,635 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,400 | 260 | 18,715 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,910 | 305 | 21,198 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,700 | 210 | 18,767 | 0 | 0 | 0.00% | 0 |
24.07.26 | 15,610 | 90 | 31,441 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,940 | 330 | 26,246 | 0 | 0 | 0.00% | 0 |
24.07.24 | 16,110 | 170 | 21,682 | 0 | 0 | 0.00% | 0 |
24.07.23 | 16,185 | 75 | 13,162 | 0 | 0 | 0.00% | 0 |
24.07.22 | 16,135 | 50 | 35,769 | 0 | 0 | 0.00% | 0 |
24.07.19 | 16,405 | 270 | 30,078 | 0 | 0 | 0.00% | 0 |
24.07.18 | 16,430 | 25 | 26,241 | 0 | 0 | 0.00% | 0 |
24.07.17 | 16,485 | 55 | 26,658 | 0 | 0 | 0.00% | 0 |
24.07.16 | 16,690 | 205 | 22,787 | 0 | 0 | 0.00% | 0 |
24.07.15 | 16,850 | 160 | 32,298 | 0 | 0 | 0.00% | 0 |
24.07.12 | 16,415 | 435 | 40,431 | 0 | 0 | 0.00% | 0 |
24.07.11 | 16,335 | 80 | 17,539 | 0 | 0 | 0.00% | 0 |
24.07.10 | 16,275 | 60 | 45,698 | 0 | 0 | 0.00% | 0 |
24.07.09 | 16,240 | 35 | 53,498 | 0 | 0 | 0.00% | 0 |
24.07.08 | 16,450 | 210 | 43,272 | 0 | 0 | 0.00% | 0 |
24.07.05 | 16,640 | 190 | 23,293 | 0 | 0 | 0.00% | 0 |
24.07.04 | 16,585 | 55 | 21,929 | 0 | 0 | 0.00% | 0 |
24.07.03 | 16,285 | 300 | 24,315 | 0 | 0 | 0.00% | 0 |
24.07.02 | 16,090 | 195 | 33,437 | 0 | 0 | 0.00% | 0 |
24.07.01 | 16,130 | 40 | 14,198 | 0 | 0 | 0.00% | 0 |
24.06.28 | 16,310 | 180 | 14,885 | 0 | 0 | 0.00% | 0 |
24.06.27 | 16,640 | 330 | 17,351 | 0 | 0 | 0.00% | 0 |
24.06.26 | 16,525 | 115 | 71,122 | 0 | 0 | 0.00% | 0 |
24.06.25 | 16,395 | 130 | 18,842 | 0 | 0 | 0.00% | 0 |
24.06.24 | 16,610 | 215 | 17,075 | 0 | 0 | 0.00% | 0 |
24.06.21 | 16,770 | 160 | 15,218 | 0 | 0 | 0.00% | 0 |
24.06.20 | 16,715 | 55 | 24,744 | 0 | 0 | 0.00% | 0 |
24.06.19 | 16,265 | 450 | 36,310 | 0 | 0 | 0.00% | 0 |
24.06.18 | 16,250 | 15 | 19,268 | 0 | 0 | 0.00% | 0 |
24.06.17 | 16,275 | 25 | 19,767 | 0 | 0 | 0.00% | 0 |
24.06.14 | 16,220 | 55 | 10,442 | 0 | 0 | 0.00% | 0 |
24.06.13 | 16,290 | 70 | 18,735 | 0 | 0 | 0.00% | 0 |
24.06.12 | 16,395 | 105 | 12,950 | 0 | 0 | 0.00% | 0 |
24.06.11 | 16,165 | 230 | 33,283 | 0 | 0 | 0.00% | 0 |
24.06.10 | 16,265 | 100 | 14,311 | 0 | 0 | 0.00% | 0 |
24.06.07 | 16,500 | 235 | 18,831 | 0 | 0 | 0.00% | 0 |
24.06.05 | 16,500 | 0 | 24,632 | 0 | 0 | 0.00% | 0 |
24.06.04 | 16,505 | 5 | 21,018 | 0 | 0 | 0.00% | 0 |
24.06.03 | 16,370 | 135 | 15,230 | 0 | 0 | 0.00% | 0 |
24.05.31 | 16,210 | 160 | 21,255 | 0 | 0 | 0.00% | 0 |
24.05.30 | 16,435 | 225 | 39,920 | 0 | 0 | 0.00% | 0 |
24.05.29 | 16,640 | 205 | 65,033 | 0 | 0 | 0.00% | 0 |
24.05.28 | 16,720 | 80 | 47,873 | 0 | 0 | 0.00% | 0 |
24.05.27 | 16,510 | 210 | 49,121 | 0 | 0 | 0.00% | 0 |
24.05.24 | 16,765 | 255 | 42,555 | 0 | 0 | 0.00% | 0 |
24.05.23 | 17,200 | 435 | 86,976 | 0 | 0 | 0.00% | 0 |
24.05.22 | 17,040 | 160 | 43,278 | 0 | 0 | 0.00% | 0 |
24.05.21 | 17,280 | 240 | 77,158 | 0 | 0 | 0.00% | 0 |
24.05.20 | 17,185 | 95 | 61,166 | 0 | 0 | 0.00% | 0 |
24.05.17 | 16,950 | 235 | 86,214 | 0 | 0 | 0.00% | 0 |
24.05.16 | 16,955 | 5 | 66,742 | 0 | 0 | 0.00% | 0 |
24.05.14 | 16,855 | 100 | 80,203 | 0 | 0 | 0.00% | 0 |
24.05.13 | 16,810 | 45 | 59,326 | 0 | 0 | 0.00% | 0 |
24.05.10 | 16,390 | 420 | 98,075 | 0 | 0 | 0.00% | 0 |
24.05.09 | 16,180 | 210 | 70,857 | 0 | 0 | 0.00% | 0 |
24.05.08 | 16,195 | 15 | 79,119 | 0 | 0 | 0.00% | 0 |
24.05.07 | 16,340 | 145 | 61,519 | 0 | 0 | 0.00% | 0 |
24.05.03 | 16,090 | 250 | 86,742 | 0 | 0 | 0.00% | 0 |
24.05.02 | 15,810 | 280 | 48,625 | 0 | 0 | 0.00% | 0 |
24.04.30 | 15,855 | 45 | 47,740 | 0 | 0 | 0.00% | 0 |
24.04.29 | 15,850 | 5 | 84,320 | 0 | 0 | 0.00% | 0 |
24.04.26 | 15,310 | 540 | 154,985 | 0 | 0 | 0.00% | 0 |
24.04.25 | 15,190 | 120 | 71,221 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,900 | 290 | 45,776 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,710 | 190 | 30,885 | 0 | 0 | 0.00% | 0 |
24.04.22 | 14,455 | 255 | 20,014 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,595 | 140 | 44,847 | 0 | 0 | 0.00% | 0 |
24.04.18 | 14,575 | 20 | 305,214 | 0 | 0 | 0.00% | 0 |
24.04.17 | 14,640 | 65 | 41,869 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,710 | 70 | 42,038 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,765 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,840 | 75 | 38,787 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,690 | 150 | 58,164 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,565 | 125 | 29,363 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,490 | 75 | 33,490 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,600 | 110 | 38,759 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,500 | 100 | 7,359 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,705 | 205 | 32,531 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,500 | 205 | 110,253 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,360 | 140 | 18,307 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,360 | 0 | 170,028 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,205 | 155 | 256,915 | 0 | 0 | 0.00% | 0 |
24.03.27 | 14,330 | 125 | 119,900 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,090 | 240 | 205,072 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,110 | 20 | 189,756 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,345 | 235 | 230,223 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,200 | 145 | 215,165 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,130 | 70 | 176,568 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,245 | 115 | 184,509 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,010 | 235 | 187,043 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,155 | 145 | 213,313 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,290 | 135 | 245,336 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,215 | 75 | 236,953 | 0 | 0 | 0.00% | 0 |
24.03.12 | 13,825 | 390 | 240,853 | 0 | 0 | 0.00% | 0 |
24.03.11 | 13,760 | 65 | 213,503 | 0 | 0 | 0.00% | 0 |
24.03.08 | 13,730 | 30 | 186,324 | 0 | 0 | 0.00% | 0 |
24.03.07 | 13,900 | 170 | 159,527 | 0 | 0 | 0.00% | 0 |
24.03.06 | 13,600 | 300 | 204,686 | 0 | 0 | 0.00% | 0 |
24.03.05 | 13,860 | 260 | 250,799 | 0 | 0 | 0.00% | 0 |
24.03.04 | 13,895 | 35 | 136,502 | 0 | 0 | 0.00% | 0 |
24.02.29 | 13,920 | 25 | 102,707 | 0 | 0 | 0.00% | 0 |
24.02.28 | 13,955 | 35 | 240,601 | 0 | 0 | 0.00% | 0 |
24.02.27 | 13,950 | 5 | 258,367 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,045 | 95 | 158,011 | 0 | 0 | 0.00% | 0 |
24.02.23 | 13,920 | 125 | 240,645 | 0 | 0 | 0.00% | 0 |
24.02.22 | 13,885 | 35 | 182,148 | 0 | 0 | 0.00% | 0 |
24.02.21 | 13,455 | 430 | 260,696 | 0 | 0 | 0.00% | 0 |
24.02.20 | 13,455 | 0 | 132,795 | 0 | 0 | 0.00% | 0 |
24.02.19 | 13,560 | 105 | 189,866 | 0 | 0 | 0.00% | 0 |
24.02.16 | 13,185 | 375 | 235,027 | 0 | 0 | 0.00% | 0 |
24.02.15 | 13,195 | 10 | 159,599 | 0 | 0 | 0.00% | 0 |
24.02.14 | 13,480 | 285 | 291,621 | 0 | 0 | 0.00% | 0 |
24.02.13 | 13,060 | 420 | 180,482 | 0 | 0 | 0.00% | 0 |
24.02.08 | 13,225 | 165 | 193,558 | 0 | 0 | 0.00% | 0 |
24.02.07 | 13,270 | 45 | 253,666 | 0 | 0 | 0.00% | 0 |
24.02.06 | 12,840 | 430 | 262,678 | 0 | 0 | 0.00% | 0 |
24.02.05 | 12,650 | 190 | 215,599 | 0 | 0 | 0.00% | 0 |
24.02.02 | 12,760 | 110 | 227,767 | 0 | 0 | 0.00% | 0 |
24.02.01 | 12,670 | 90 | 217,395 | 0 | 0 | 0.00% | 0 |
24.01.31 | 12,915 | 245 | 285,132 | 0 | 0 | 0.00% | 0 |
24.01.30 | 13,645 | 375 | 222,272 | 0 | 0 | 0.00% | 0 |
24.01.29 | 13,495 | 150 | 234,387 | 0 | 0 | 0.00% | 0 |
24.01.26 | 13,765 | 270 | 297,994 | 0 | 0 | 0.00% | 0 |
24.01.25 | 13,240 | 525 | 352,888 | 0 | 0 | 0.00% | 0 |
24.01.24 | 13,095 | 145 | 312,549 | 0 | 0 | 0.00% | 0 |
24.01.23 | 12,570 | 525 | 299,094 | 0 | 0 | 0.00% | 0 |
24.01.22 | 12,845 | 275 | 252,841 | 0 | 0 | 0.00% | 0 |
24.01.19 | 13,040 | 195 | 164,903 | 0 | 0 | 0.00% | 0 |
24.01.18 | 13,035 | 5 | 155,640 | 0 | 0 | 0.00% | 0 |
24.01.17 | 13,385 | 350 | 162,641 | 0 | 0 | 0.00% | 0 |
24.01.16 | 13,465 | 80 | 134,017 | 0 | 0 | 0.00% | 0 |
24.01.15 | 13,610 | 145 | 243,807 | 0 | 0 | 0.00% | 0 |
24.01.12 | 13,695 | 85 | 132,184 | 0 | 0 | 0.00% | 0 |
24.01.11 | 13,460 | 235 | 242,544 | 0 | 0 | 0.00% | 0 |
24.01.10 | 13,650 | 190 | 119,841 | 0 | 0 | 0.00% | 0 |
24.01.09 | 13,630 | 20 | 138,793 | 0 | 0 | 0.00% | 0 |
24.01.08 | 13,925 | 295 | 129,729 | 0 | 0 | 0.00% | 0 |
24.01.05 | 13,910 | 15 | 105,245 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,910 | 0 | 119,758 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,935 | 25 | 142,891 | 0 | 0 | 0.00% | 0 |
24.01.02 | 14,035 | 100 | 188,938 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,655 | 380 | 170,583 | 0 | 0 | 0.00% | 0 |
23.12.27 | 13,425 | 230 | 116,951 | 0 | 0 | 0.00% | 0 |
23.12.26 | 13,530 | 105 | 131,177 | 0 | 0 | 0.00% | 0 |
23.12.22 | 13,830 | 300 | 167,435 | 0 | 0 | 0.00% | 0 |
23.12.21 | 13,835 | 5 | 135,737 | 0 | 0 | 0.00% | 0 |
23.12.20 | 13,790 | 45 | 133,423 | 0 | 0 | 0.00% | 0 |
23.12.19 | 13,830 | 40 | 129,215 | 0 | 0 | 0.00% | 0 |
23.12.18 | 13,915 | 85 | 144,131 | 0 | 0 | 0.00% | 0 |
23.12.15 | 13,665 | 250 | 228,321 | 0 | 0 | 0.00% | 0 |
23.12.14 | 13,800 | 135 | 127,224 | 0 | 0 | 0.00% | 0 |
23.12.13 | 13,975 | 175 | 115,087 | 0 | 0 | 0.00% | 0 |
23.12.12 | 13,785 | 190 | 113,809 | 0 | 0 | 0.00% | 0 |
23.12.11 | 13,825 | 40 | 107,698 | 0 | 0 | 0.00% | 0 |
23.12.08 | 14,025 | 200 | 115,303 | 0 | 0 | 0.00% | 0 |
23.12.07 | 14,065 | 40 | 113,131 | 0 | 0 | 0.00% | 0 |
23.12.06 | 13,890 | 175 | 97,314 | 0 | 0 | 0.00% | 0 |
23.12.05 | 14,150 | 260 | 100,982 | 0 | 0 | 0.00% | 0 |
23.12.04 | 14,260 | 110 | 99,878 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,305 | 45 | 77,747 | 0 | 0 | 0.00% | 0 |
23.11.30 | 14,155 | 150 | 86,637 | 0 | 0 | 0.00% | 0 |
23.11.29 | 14,570 | 415 | 113,609 | 0 | 0 | 0.00% | 0 |
23.11.28 | 14,825 | 255 | 105,594 | 0 | 0 | 0.00% | 0 |
23.11.27 | 14,935 | 110 | 102,246 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,005 | 70 | 82,476 | 0 | 0 | 0.00% | 0 |
23.11.23 | 14,860 | 145 | 77,510 | 0 | 0 | 0.00% | 0 |
23.11.22 | 14,975 | 115 | 79,733 | 0 | 0 | 0.00% | 0 |
23.11.21 | 14,875 | 100 | 94,527 | 0 | 0 | 0.00% | 0 |
23.11.20 | 14,655 | 220 | 86,787 | 0 | 0 | 0.00% | 0 |
23.11.17 | 14,985 | 330 | 93,923 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,095 | 85 | 84,757 | 0 | 0 | 0.00% | 0 |
23.11.15 | 14,920 | 175 | 80,162 | 0 | 0 | 0.00% | 0 |
23.11.14 | 14,830 | 90 | 54,824 | 0 | 0 | 0.00% | 0 |
23.11.13 | 14,705 | 125 | 42,413 | 0 | 0 | 0.00% | 0 |
23.11.10 | 14,880 | 175 | 35,205 | 0 | 0 | 0.00% | 0 |
23.11.09 | 14,960 | 80 | 26,591 | 0 | 0 | 0.00% | 0 |
23.11.08 | 15,050 | 90 | 37,663 | 0 | 0 | 0.00% | 0 |
23.11.07 | 15,180 | 130 | 37,050 | 0 | 0 | 0.00% | 0 |
23.11.06 | 15,125 | 55 | 39,585 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,975 | 150 | 35,361 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,970 | 5 | 38,346 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,900 | 70 | 25,795 | 0 | 0 | 0.00% | 0 |
23.10.31 | 15,040 | 140 | 35,079 | 0 | 0 | 0.00% | 0 |
23.10.30 | 15,255 | 215 | 29,760 | 0 | 0 | 0.00% | 0 |
23.10.27 | 14,905 | 350 | 70,226 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,930 | 25 | 68,218 | 0 | 0 | 0.00% | 0 |
23.10.25 | 14,640 | 290 | 86,093 | 0 | 0 | 0.00% | 0 |
23.10.24 | 15,125 | 485 | 163,404 | 0 | 0 | 0.00% | 0 |
23.10.23 | 15,000 | 125 | 75,434 | 0 | 0 | 0.00% | 0 |
23.10.20 | 15,225 | 225 | 63,388 | 0 | 0 | 0.00% | 0 |
23.10.19 | 15,420 | 195 | 58,007 | 0 | 0 | 0.00% | 0 |
23.10.18 | 15,540 | 120 | 68,294 | 0 | 0 | 0.00% | 0 |
23.10.17 | 15,450 | 90 | 67,790 | 0 | 0 | 0.00% | 0 |
23.10.16 | 15,590 | 140 | 73,425 | 0 | 0 | 0.00% | 0 |
23.10.13 | 15,795 | 205 | 67,996 | 0 | 0 | 0.00% | 0 |
23.10.12 | 15,420 | 375 | 88,217 | 0 | 0 | 0.00% | 0 |
23.10.11 | 15,415 | 5 | 79,346 | 0 | 0 | 0.00% | 0 |
23.10.10 | 15,120 | 295 | 70,462 | 0 | 0 | 0.00% | 0 |
23.10.06 | 15,090 | 30 | 76,381 | 0 | 0 | 0.00% | 0 |
23.10.05 | 15,145 | 55 | 87,049 | 0 | 0 | 0.00% | 0 |
23.10.04 | 15,470 | 325 | 70,119 | 0 | 0 | 0.00% | 0 |
23.09.27 | 15,465 | 5 | 39,062 | 0 | 0 | 0.00% | 0 |
23.09.26 | 15,395 | 70 | 97,609 | 0 | 0 | 0.00% | 0 |
23.09.25 | 15,710 | 315 | 38,964 | 0 | 0 | 0.00% | 0 |
23.09.22 | 15,435 | 275 | 3,098 | 0 | 0 | 0.00% | 0 |
23.09.21 | 15,550 | 115 | 1,562 | 0 | 0 | 0.00% | 0 |
23.09.20 | 15,555 | 5 | 2,811 | 0 | 0 | 0.00% | 0 |
23.09.19 | 15,605 | 50 | 3,546 | 0 | 0 | 0.00% | 0 |
23.09.18 | 15,765 | 160 | 52,925 | 0 | 0 | 0.00% | 0 |
23.09.15 | 15,665 | 100 | 6,863 | 0 | 0 | 0.00% | 0 |
23.09.14 | 15,545 | 120 | 1,867 | 0 | 0 | 0.00% | 0 |
23.09.13 | 15,685 | 140 | 72,527 | 0 | 0 | 0.00% | 0 |
23.09.12 | 15,760 | 75 | 1,846 | 0 | 0 | 0.00% | 0 |
23.09.11 | 15,725 | 35 | 18,713 | 0 | 0 | 0.00% | 0 |
23.09.08 | 15,820 | 95 | 872 | 0 | 0 | 0.00% | 0 |
23.09.07 | 15,990 | 170 | 2,325 | 0 | 0 | 0.00% | 0 |
23.09.06 | 15,955 | 35 | 6,078 | 0 | 0 | 0.00% | 0 |
23.09.05 | 16,100 | 145 | 9,066 | 0 | 0 | 0.00% | 0 |
23.09.04 | 15,690 | 410 | 13,131 | 0 | 0 | 0.00% | 0 |
23.09.01 | 15,690 | 0 | 726 | 0 | 0 | 0.00% | 0 |
23.08.31 | 15,790 | 100 | 5,747 | 0 | 0 | 0.00% | 0 |
23.08.30 | 15,710 | 80 | 18,014 | 0 | 0 | 0.00% | 0 |
23.08.29 | 15,500 | 210 | 71,111 | 0 | 0 | 0.00% | 0 |
23.08.28 | 15,355 | 145 | 56,065 | 0 | 0 | 0.00% | 0 |
23.08.25 | 15,480 | 125 | 9,813 | 0 | 0 | 0.00% | 0 |
23.08.24 | 15,390 | 90 | 8,755 | 0 | 0 | 0.00% | 0 |
23.08.23 | 15,355 | 35 | 12,894 | 0 | 0 | 0.00% | 0 |
23.08.22 | 15,240 | 115 | 23,119 | 0 | 0 | 0.00% | 0 |
23.08.21 | 15,550 | 310 | 19,006 | 0 | 0 | 0.00% | 0 |
23.08.18 | 15,825 | 275 | 25,164 | 0 | 0 | 0.00% | 0 |
23.08.17 | 15,815 | 10 | 8,874 | 0 | 0 | 0.00% | 0 |
23.08.16 | 15,950 | 135 | 12,556 | 0 | 0 | 0.00% | 0 |
23.08.14 | 16,280 | 330 | 14,442 | 0 | 0 | 0.00% | 0 |
23.08.11 | 16,295 | 15 | 1,532 | 0 | 0 | 0.00% | 0 |
23.08.10 | 16,270 | 25 | 26,433 | 0 | 0 | 0.00% | 0 |
23.08.09 | 16,290 | 20 | 7,844 | 0 | 0 | 0.00% | 0 |
23.08.08 | 16,385 | 95 | 3,210 | 0 | 0 | 0.00% | 0 |
23.08.07 | 16,500 | 115 | 21,114 | 0 | 0 | 0.00% | 0 |
23.08.04 | 16,385 | 115 | 14,295 | 0 | 0 | 0.00% | 0 |
23.08.03 | 16,225 | 160 | 21,629 | 0 | 0 | 0.00% | 0 |
23.08.02 | 16,410 | 185 | 14,764 | 0 | 0 | 0.00% | 0 |
23.08.01 | 16,545 | 135 | 18,883 | 0 | 0 | 0.00% | 0 |
23.07.31 | 16,255 | 290 | 26,133 | 0 | 0 | 0.00% | 0 |
23.07.28 | 16,060 | 360 | 22,110 | 0 | 0 | 0.00% | 0 |
23.07.27 | 15,725 | 335 | 20,994 | 0 | 0 | 0.00% | 0 |
23.07.26 | 15,900 | 175 | 5,369 | 0 | 0 | 0.00% | 0 |
23.07.25 | 15,190 | 710 | 37,595 | 0 | 0 | 0.00% | 0 |
23.07.24 | 15,460 | 270 | 7,281 | 0 | 0 | 0.00% | 0 |
23.07.21 | 15,370 | 90 | 7,814 | 0 | 0 | 0.00% | 0 |
23.07.20 | 15,250 | 120 | 10,755 | 0 | 0 | 0.00% | 0 |
23.07.19 | 15,355 | 105 | 30,630 | 0 | 0 | 0.00% | 0 |
23.07.18 | 15,645 | 290 | 15,920 | 0 | 0 | 0.00% | 0 |
23.07.17 | 15,730 | 85 | 8,925 | 0 | 0 | 0.00% | 0 |
23.07.14 | 15,820 | 90 | 7,152 | 0 | 0 | 0.00% | 0 |
23.07.13 | 15,645 | 175 | 3,448 | 0 | 0 | 0.00% | 0 |
23.07.12 | 15,540 | 105 | 10,169 | 0 | 0 | 0.00% | 0 |
23.07.11 | 15,400 | 140 | 5,706 | 0 | 0 | 0.00% | 0 |
23.07.10 | 15,280 | 120 | 12,686 | 0 | 0 | 0.00% | 0 |
23.07.07 | 15,480 | 200 | 33,232 | 0 | 0 | 0.00% | 0 |
23.07.06 | 15,795 | 315 | 23,008 | 0 | 0 | 0.00% | 0 |
23.07.05 | 15,980 | 185 | 2,671 | 0 | 0 | 0.00% | 0 |
23.07.04 | 16,085 | 105 | 11,101 | 0 | 0 | 0.00% | 0 |
23.07.03 | 15,840 | 245 | 5,946 | 0 | 0 | 0.00% | 0 |
23.06.30 | 15,765 | 75 | 2,071 | 0 | 0 | 0.00% | 0 |
23.06.29 | 15,885 | 120 | 1,287 | 0 | 0 | 0.00% | 0 |
23.06.28 | 15,855 | 30 | 9,007 | 0 | 0 | 0.00% | 0 |
23.06.27 | 15,555 | 300 | 8,968 | 0 | 0 | 0.00% | 0 |
23.06.26 | 15,565 | 10 | 1,305 | 0 | 0 | 0.00% | 0 |
23.06.23 | 15,685 | 120 | 12,058 | 0 | 0 | 0.00% | 0 |
23.06.22 | 15,655 | 30 | 1,247 | 0 | 0 | 0.00% | 0 |
23.06.21 | 15,890 | 235 | 7,765 | 0 | 0 | 0.00% | 0 |
23.06.20 | 16,115 | 225 | 15,984 | 0 | 0 | 0.00% | 0 |
23.06.19 | 16,300 | 185 | 4,273 | 0 | 0 | 0.00% | 0 |
23.06.16 | 16,020 | 280 | 7,845 | 0 | 0 | 0.00% | 0 |
23.06.15 | 15,655 | 365 | 611,413 | 0 | 0 | 0.00% | 0 |
23.06.14 | 15,615 | 40 | 13,719 | 0 | 0 | 0.00% | 0 |
23.06.13 | 15,725 | 110 | 7,941 | 0 | 0 | 0.00% | 0 |
23.06.12 | 15,830 | 105 | 67,805 | 0 | 0 | 0.00% | 0 |
23.06.09 | 15,805 | 25 | 4,157 | 0 | 0 | 0.00% | 0 |
23.06.08 | 15,725 | 80 | 14,185 | 0 | 0 | 0.00% | 0 |
23.06.07 | 15,540 | 185 | 12,332 | 0 | 0 | 0.00% | 0 |
23.06.05 | 15,530 | 10 | 4,571 | 0 | 0 | 0.00% | 0 |
23.06.02 | 15,155 | 375 | 11,792 | 0 | 0 | 0.00% | 0 |
23.06.01 | 15,045 | 110 | 28,284 | 0 | 0 | 0.00% | 0 |
23.05.31 | 15,390 | 345 | 38,096 | 0 | 0 | 0.00% | 0 |
23.05.30 | 15,500 | 110 | 24,211 | 0 | 0 | 0.00% | 0 |
23.05.26 | 15,535 | 35 | 7,059 | 0 | 0 | 0.00% | 0 |
23.05.25 | 15,875 | 340 | 20,496 | 0 | 0 | 0.00% | 0 |
23.05.24 | 16,120 | 245 | 10,239 | 0 | 0 | 0.00% | 0 |
23.05.23 | 16,400 | 280 | 6,923 | 0 | 0 | 0.00% | 0 |
23.05.22 | 16,230 | 170 | 4,056 | 0 | 0 | 0.00% | 0 |
23.05.19 | 16,520 | 290 | 39,344 | 0 | 0 | 0.00% | 0 |
23.05.18 | 16,585 | 65 | 3,145 | 0 | 0 | 0.00% | 0 |
23.05.17 | 16,710 | 125 | 1,114 | 0 | 0 | 0.00% | 0 |
23.05.16 | 16,730 | 20 | 11,326 | 0 | 0 | 0.00% | 0 |
23.05.15 | 16,475 | 255 | 3,395 | 0 | 0 | 0.00% | 0 |
23.05.12 | 16,320 | 155 | 5,323 | 0 | 0 | 0.00% | 0 |
23.05.11 | 16,330 | 10 | 2,477 | 0 | 0 | 0.00% | 0 |
23.05.10 | 16,505 | 175 | 7,975 | 0 | 0 | 0.00% | 0 |
23.05.09 | 16,660 | 155 | 4,995 | 0 | 0 | 0.00% | 0 |
23.05.08 | 16,350 | 310 | 23,569 | 0 | 0 | 0.00% | 0 |
23.05.04 | 16,155 | 195 | 1,535 | 0 | 0 | 0.00% | 0 |
23.05.03 | 16,570 | 415 | 7,049 | 0 | 0 | 0.00% | 0 |
23.05.02 | 16,650 | 80 | 5,881 | 0 | 0 | 0.00% | 0 |
23.04.28 | 16,430 | 220 | 32,693 | 0 | 0 | 0.00% | 0 |
23.04.27 | 16,455 | 25 | 1,684 | 0 | 0 | 0.00% | 0 |
23.04.26 | 16,210 | 245 | 4,479 | 0 | 0 | 0.00% | 0 |
23.04.25 | 16,365 | 155 | 42,106 | 0 | 0 | 0.00% | 0 |
23.04.24 | 16,670 | 305 | 4,565 | 0 | 0 | 0.00% | 0 |
23.04.21 | 16,835 | 165 | 1,834 | 0 | 0 | 0.00% | 0 |
23.04.20 | 16,800 | 35 | 3,556 | 0 | 0 | 0.00% | 0 |
23.04.19 | 16,985 | 185 | 5,782 | 0 | 0 | 0.00% | 0 |
23.04.18 | 16,990 | 5 | 4,927 | 0 | 0 | 0.00% | 0 |
23.04.17 | 16,515 | 475 | 73,233 | 0 | 0 | 0.00% | 0 |
23.04.14 | 16,520 | 70 | 5,282 | 0 | 0 | 0.00% | 0 |
23.04.13 | 16,800 | 280 | 10,781 | 0 | 0 | 0.00% | 0 |
23.04.12 | 16,825 | 25 | 5,760 | 0 | 0 | 0.00% | 0 |
23.04.11 | 16,740 | 85 | 22,679 | 0 | 0 | 0.00% | 0 |
23.04.10 | 16,705 | 35 | 4,122 | 0 | 0 | 0.00% | 0 |
23.04.07 | 16,620 | 85 | 4,699 | 0 | 0 | 0.00% | 0 |
23.04.06 | 16,745 | 125 | 2,081 | 0 | 0 | 0.00% | 0 |
23.04.05 | 16,650 | 95 | 3,292 | 0 | 0 | 0.00% | 0 |
23.04.04 | 16,800 | 150 | 10,198 | 0 | 0 | 0.00% | 0 |
23.04.03 | 16,735 | 65 | 15,463 | 0 | 0 | 0.00% | 0 |
23.03.31 | 16,540 | 195 | 10,961 | 0 | 0 | 0.00% | 0 |
23.03.30 | 16,515 | 25 | 27,033 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
전일대비 거래량 증가 종목(코스피)
-
2
티라유텍, 주식등의 대량보유자 소유주식수 변동
-
3
마음AI(377480) 소폭 상승세 +3.04%
-
4
티라유텍, 임원ㆍ주요주주 특정증권등 소유주식수 변동
-
5
선익시스템(171090) 소폭 상승세 +3.08%, 5거래일 연속 상승
-
6
한국비엔씨(256840) 소폭 상승세 +3.22%, 외국계 매수 유입
-
7
데브시스터즈(194480) 소폭 상승세 +3.30%
-
8
니케이지수(일본) : ▲129.67엔(+0.33%), 39,511.08엔 [오후장출발]
-
9
성우(458650) 상한가 진입, 5거래일만에 반등
-
10
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
11.08 13:35
더보기 >