KODEX 삼성그룹
(102780) I 코스피 ETF 11.21 15:328,315 | 전일 | 8,255 | 고가 | 8,350 | 상한가 | 10,805 |
거래량 (주) |
401,024 |
60 0.73% | 시가 | 8,270 | 저가 | 8,245 | 하한가 | 5,825 |
거래대금 (백만) |
3,335 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 8,255 | 60 | 401,024 | -5,352 | 18,026,866 | 13.71% | 113,473,134 |
24.11.20 | 8,240 | 15 | 919,627 | 5,166 | 18,032,218 | 13.71% | 113,467,782 |
24.11.19 | 8,330 | 90 | 581,995 | 7,487 | 18,027,052 | 13.74% | 113,172,948 |
24.11.18 | 7,955 | 375 | 601,537 | 1,665 | 18,019,565 | 13.74% | 113,080,435 |
24.11.15 | 7,895 | 60 | 466,741 | -1,688 | 18,017,900 | 13.74% | 113,082,100 |
24.11.14 | 7,880 | 80 | 276,711 | -3,423 | 18,019,588 | 13.38% | 116,680,412 |
24.11.13 | 8,135 | 255 | 348,245 | -2,943 | 18,023,011 | 13.38% | 116,676,989 |
24.11.12 | 8,310 | 175 | 221,926 | 5,470 | 18,025,954 | 13.38% | 116,674,046 |
24.11.11 | 8,415 | 105 | 265,570 | -14,317 | 18,020,484 | 13.38% | 116,679,516 |
24.11.08 | 8,400 | 15 | 159,440 | -1,741 | 18,034,801 | 13.39% | 116,665,199 |
24.11.07 | 8,435 | 35 | 129,436 | 18,036,542 | 18,036,542 | 13.40% | 116,563,458 |
24.11.06 | 8,495 | 60 | 150,596 | 0 | 0 | 0.00% | 0 |
24.11.05 | 8,570 | 75 | 235,631 | 0 | 0 | 0.00% | 0 |
24.11.04 | 8,520 | 50 | 537,815 | 0 | 0 | 0.00% | 0 |
24.11.01 | 8,510 | 10 | 297,583 | 0 | 0 | 0.00% | 0 |
24.10.31 | 8,715 | 205 | 329,829 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,825 | 110 | 168,548 | 0 | 0 | 0.00% | 0 |
24.10.29 | 8,800 | 25 | 231,943 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,610 | 190 | 591,477 | 0 | 0 | 0.00% | 0 |
24.10.25 | 8,670 | 60 | 353,132 | 0 | 0 | 0.00% | 0 |
24.10.24 | 8,835 | 165 | 187,669 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,760 | 75 | 629,158 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,860 | 100 | 202,741 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,845 | 15 | 287,055 | 0 | 0 | 0.00% | 0 |
24.10.18 | 8,840 | 5 | 196,788 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,890 | 50 | 338,828 | 0 | 0 | 0.00% | 0 |
24.10.16 | 9,025 | 135 | 133,451 | 0 | 0 | 0.00% | 0 |
24.10.15 | 8,970 | 55 | 288,523 | 0 | 0 | 0.00% | 0 |
24.10.14 | 8,880 | 90 | 229,721 | 0 | 0 | 0.00% | 0 |
24.10.11 | 8,835 | 45 | 97,946 | 0 | 0 | 0.00% | 0 |
24.10.10 | 8,870 | 35 | 188,039 | 0 | 0 | 0.00% | 0 |
24.10.08 | 8,920 | 50 | 251,484 | 0 | 0 | 0.00% | 0 |
24.10.07 | 8,875 | 45 | 219,469 | 0 | 0 | 0.00% | 0 |
24.10.04 | 8,860 | 15 | 238,170 | 0 | 0 | 0.00% | 0 |
24.10.02 | 8,990 | 130 | 234,868 | 0 | 0 | 0.00% | 0 |
24.09.30 | 9,185 | 195 | 123,295 | 0 | 0 | 0.00% | 0 |
24.09.27 | 9,350 | 165 | 139,564 | 0 | 0 | 0.00% | 0 |
24.09.26 | 9,170 | 180 | 182,086 | 0 | 0 | 0.00% | 0 |
24.09.25 | 9,400 | 230 | 364,447 | 0 | 0 | 0.00% | 0 |
24.09.24 | 9,355 | 45 | 175,492 | 0 | 0 | 0.00% | 0 |
24.09.23 | 9,345 | 10 | 361,217 | 0 | 0 | 0.00% | 0 |
24.09.20 | 9,325 | 20 | 273,303 | 0 | 0 | 0.00% | 0 |
24.09.19 | 9,215 | 110 | 511,248 | 0 | 0 | 0.00% | 0 |
24.09.13 | 9,185 | 30 | 115,922 | 0 | 0 | 0.00% | 0 |
24.09.12 | 9,090 | 95 | 258,826 | 0 | 0 | 0.00% | 0 |
24.09.11 | 9,080 | 10 | 124,157 | 0 | 0 | 0.00% | 0 |
24.09.10 | 9,090 | 10 | 149,337 | 0 | 0 | 0.00% | 0 |
24.09.09 | 9,155 | 65 | 112,660 | 0 | 0 | 0.00% | 0 |
24.09.06 | 9,295 | 140 | 201,372 | 0 | 0 | 0.00% | 0 |
24.09.05 | 9,355 | 60 | 259,537 | 0 | 0 | 0.00% | 0 |
24.09.04 | 9,590 | 235 | 166,894 | 0 | 0 | 0.00% | 0 |
24.09.03 | 9,515 | 75 | 1,235,941 | 0 | 0 | 0.00% | 0 |
24.09.02 | 9,495 | 20 | 530,565 | 0 | 0 | 0.00% | 0 |
24.08.30 | 9,440 | 55 | 185,517 | 0 | 0 | 0.00% | 0 |
24.08.29 | 9,490 | 50 | 325,014 | 0 | 0 | 0.00% | 0 |
24.08.28 | 9,480 | 10 | 211,047 | 0 | 0 | 0.00% | 0 |
24.08.27 | 9,470 | 10 | 847,554 | 0 | 0 | 0.00% | 0 |
24.08.26 | 9,525 | 55 | 176,247 | 0 | 0 | 0.00% | 0 |
24.08.23 | 9,515 | 10 | 143,257 | 0 | 0 | 0.00% | 0 |
24.08.22 | 9,500 | 15 | 228,494 | 0 | 0 | 0.00% | 0 |
24.08.21 | 9,400 | 100 | 175,080 | 0 | 0 | 0.00% | 0 |
24.08.20 | 9,305 | 95 | 150,006 | 0 | 0 | 0.00% | 0 |
24.08.19 | 9,375 | 70 | 251,415 | 0 | 0 | 0.00% | 0 |
24.08.16 | 9,230 | 145 | 170,245 | 0 | 0 | 0.00% | 0 |
24.08.14 | 9,275 | 45 | 423,444 | 0 | 0 | 0.00% | 0 |
24.08.13 | 9,280 | 5 | 590,181 | 0 | 0 | 0.00% | 0 |
24.08.12 | 9,220 | 60 | 487,785 | 0 | 0 | 0.00% | 0 |
24.08.09 | 9,110 | 110 | 249,337 | 0 | 0 | 0.00% | 0 |
24.08.08 | 9,180 | 70 | 286,375 | 0 | 0 | 0.00% | 0 |
24.08.07 | 8,985 | 195 | 1,287,875 | 0 | 0 | 0.00% | 0 |
24.08.06 | 8,765 | 220 | 486,430 | 0 | 0 | 0.00% | 0 |
24.08.05 | 9,510 | 745 | 380,191 | 0 | 0 | 0.00% | 0 |
24.08.02 | 9,815 | 305 | 560,399 | 0 | 0 | 0.00% | 0 |
24.08.01 | 9,860 | 45 | 366,857 | 0 | 0 | 0.00% | 0 |
24.07.31 | 9,665 | 195 | 253,968 | 0 | 0 | 0.00% | 0 |
24.07.30 | 9,740 | 75 | 184,126 | 0 | 0 | 0.00% | 0 |
24.07.29 | 9,675 | 65 | 177,442 | 0 | 0 | 0.00% | 0 |
24.07.26 | 9,515 | 160 | 102,462 | 0 | 0 | 0.00% | 0 |
24.07.25 | 9,590 | 75 | 268,295 | 0 | 0 | 0.00% | 0 |
24.07.24 | 9,635 | 45 | 151,960 | 0 | 0 | 0.00% | 0 |
24.07.23 | 9,625 | 10 | 252,525 | 0 | 0 | 0.00% | 0 |
24.07.22 | 9,715 | 90 | 248,981 | 0 | 0 | 0.00% | 0 |
24.07.19 | 9,860 | 145 | 447,857 | 0 | 0 | 0.00% | 0 |
24.07.18 | 9,905 | 45 | 398,079 | 0 | 0 | 0.00% | 0 |
24.07.17 | 9,855 | 50 | 242,129 | 0 | 0 | 0.00% | 0 |
24.07.16 | 9,810 | 45 | 669,817 | 0 | 0 | 0.00% | 0 |
24.07.15 | 9,780 | 30 | 296,560 | 0 | 0 | 0.00% | 0 |
24.07.12 | 9,930 | 150 | 375,266 | 0 | 0 | 0.00% | 0 |
24.07.11 | 9,825 | 105 | 319,317 | 0 | 0 | 0.00% | 0 |
24.07.10 | 9,805 | 20 | 266,989 | 0 | 0 | 0.00% | 0 |
24.07.09 | 9,785 | 20 | 321,105 | 0 | 0 | 0.00% | 0 |
24.07.08 | 9,915 | 130 | 432,993 | 0 | 0 | 0.00% | 0 |
24.07.05 | 9,660 | 255 | 794,283 | 0 | 0 | 0.00% | 0 |
24.07.04 | 9,450 | 210 | 647,086 | 0 | 0 | 0.00% | 0 |
24.07.03 | 9,395 | 55 | 323,195 | 0 | 0 | 0.00% | 0 |
24.07.02 | 9,385 | 10 | 210,677 | 0 | 0 | 0.00% | 0 |
24.07.01 | 9,345 | 40 | 189,389 | 0 | 0 | 0.00% | 0 |
24.06.28 | 9,255 | 90 | 279,092 | 0 | 0 | 0.00% | 0 |
24.06.27 | 9,230 | 25 | 190,166 | 0 | 0 | 0.00% | 0 |
24.06.26 | 9,170 | 60 | 129,757 | 0 | 0 | 0.00% | 0 |
24.06.25 | 9,165 | 5 | 263,744 | 0 | 0 | 0.00% | 0 |
24.06.24 | 9,250 | 85 | 301,341 | 0 | 0 | 0.00% | 0 |
24.06.21 | 9,300 | 50 | 221,129 | 0 | 0 | 0.00% | 0 |
24.06.20 | 9,230 | 70 | 275,585 | 0 | 0 | 0.00% | 0 |
24.06.19 | 9,060 | 170 | 448,981 | 0 | 0 | 0.00% | 0 |
24.06.18 | 9,025 | 35 | 135,950 | 0 | 0 | 0.00% | 0 |
24.06.17 | 9,125 | 100 | 373,395 | 0 | 0 | 0.00% | 0 |
24.06.14 | 9,130 | 5 | 137,956 | 0 | 0 | 0.00% | 0 |
24.06.13 | 9,115 | 15 | 201,467 | 0 | 0 | 0.00% | 0 |
24.06.12 | 9,055 | 60 | 234,203 | 0 | 0 | 0.00% | 0 |
24.06.11 | 9,090 | 35 | 142,775 | 0 | 0 | 0.00% | 0 |
24.06.10 | 9,235 | 145 | 176,900 | 0 | 0 | 0.00% | 0 |
24.06.07 | 9,190 | 45 | 162,078 | 0 | 0 | 0.00% | 0 |
24.06.05 | 9,085 | 105 | 84,023 | 0 | 0 | 0.00% | 0 |
24.06.04 | 9,195 | 110 | 221,488 | 0 | 0 | 0.00% | 0 |
24.06.03 | 9,000 | 195 | 395,772 | 0 | 0 | 0.00% | 0 |
24.05.31 | 9,040 | 40 | 189,138 | 0 | 0 | 0.00% | 0 |
24.05.30 | 9,120 | 80 | 412,663 | 0 | 0 | 0.00% | 0 |
24.05.29 | 9,345 | 225 | 301,062 | 0 | 0 | 0.00% | 0 |
24.05.28 | 9,405 | 60 | 298,667 | 0 | 0 | 0.00% | 0 |
24.05.27 | 9,275 | 130 | 505,283 | 0 | 0 | 0.00% | 0 |
24.05.24 | 9,455 | 180 | 220,677 | 0 | 0 | 0.00% | 0 |
24.05.23 | 9,465 | 10 | 286,359 | 0 | 0 | 0.00% | 0 |
24.05.22 | 9,610 | 145 | 269,113 | 0 | 0 | 0.00% | 0 |
24.05.21 | 9,680 | 70 | 83,267 | 0 | 0 | 0.00% | 0 |
24.05.20 | 9,640 | 40 | 305,925 | 0 | 0 | 0.00% | 0 |
24.05.17 | 9,760 | 120 | 76,758 | 0 | 0 | 0.00% | 0 |
24.05.16 | 9,645 | 115 | 248,602 | 0 | 0 | 0.00% | 0 |
24.05.14 | 9,600 | 45 | 50,166 | 0 | 0 | 0.00% | 0 |
24.05.13 | 9,620 | 20 | 64,864 | 0 | 0 | 0.00% | 0 |
24.05.10 | 9,560 | 60 | 496,145 | 0 | 0 | 0.00% | 0 |
24.05.09 | 9,685 | 125 | 67,648 | 0 | 0 | 0.00% | 0 |
24.05.08 | 9,640 | 45 | 514,078 | 0 | 0 | 0.00% | 0 |
24.05.07 | 9,415 | 225 | 458,606 | 0 | 0 | 0.00% | 0 |
24.05.03 | 9,465 | 50 | 121,641 | 0 | 0 | 0.00% | 0 |
24.05.02 | 9,530 | 65 | 127,932 | 0 | 0 | 0.00% | 0 |
24.04.30 | 9,440 | 90 | 1,278,725 | 0 | 0 | 0.00% | 0 |
24.04.29 | 9,505 | 65 | 42,538 | 0 | 0 | 0.00% | 0 |
24.04.26 | 9,430 | 75 | 91,620 | 0 | 0 | 0.00% | 0 |
24.04.25 | 9,550 | 120 | 421,636 | 0 | 0 | 0.00% | 0 |
24.04.24 | 9,415 | 135 | 860,129 | 0 | 0 | 0.00% | 0 |
24.04.23 | 9,420 | 5 | 331,114 | 0 | 0 | 0.00% | 0 |
24.04.22 | 9,190 | 230 | 146,326 | 0 | 0 | 0.00% | 0 |
24.04.19 | 9,345 | 155 | 500,562 | 0 | 0 | 0.00% | 0 |
24.04.18 | 9,165 | 180 | 78,837 | 0 | 0 | 0.00% | 0 |
24.04.17 | 9,300 | 135 | 123,001 | 0 | 0 | 0.00% | 0 |
24.04.16 | 9,420 | 120 | 180,065 | 0 | 0 | 0.00% | 0 |
24.04.15 | 9,510 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 9,620 | 110 | 126,190 | 0 | 0 | 0.00% | 0 |
24.04.11 | 9,725 | 105 | 202,927 | 0 | 0 | 0.00% | 0 |
24.04.09 | 9,835 | 110 | 124,341 | 0 | 0 | 0.00% | 0 |
24.04.08 | 9,820 | 15 | 144,408 | 0 | 0 | 0.00% | 0 |
24.04.05 | 9,950 | 130 | 193,969 | 0 | 0 | 0.00% | 0 |
24.04.04 | 9,790 | 160 | 204,245 | 0 | 0 | 0.00% | 0 |
24.04.03 | 9,985 | 195 | 165,059 | 0 | 0 | 0.00% | 0 |
24.04.02 | 9,910 | 75 | 190,591 | 0 | 0 | 0.00% | 0 |
24.04.01 | 10,020 | 110 | 174,754 | 0 | 0 | 0.00% | 0 |
24.03.29 | 10,030 | 10 | 340,583 | 0 | 0 | 0.00% | 0 |
24.03.28 | 9,970 | 60 | 251,350 | 0 | 0 | 0.00% | 0 |
24.03.27 | 9,975 | 5 | 158,217 | 0 | 0 | 0.00% | 0 |
24.03.26 | 9,970 | 5 | 283,367 | 0 | 0 | 0.00% | 0 |
24.03.25 | 9,940 | 30 | 269,222 | 0 | 0 | 0.00% | 0 |
24.03.22 | 9,975 | 35 | 328,016 | 0 | 0 | 0.00% | 0 |
24.03.21 | 9,735 | 240 | 604,395 | 0 | 0 | 0.00% | 0 |
24.03.20 | 9,510 | 225 | 320,940 | 0 | 0 | 0.00% | 0 |
24.03.19 | 9,580 | 70 | 75,544 | 0 | 0 | 0.00% | 0 |
24.03.18 | 9,490 | 90 | 97,146 | 0 | 0 | 0.00% | 0 |
24.03.15 | 9,770 | 280 | 397,536 | 0 | 0 | 0.00% | 0 |
24.03.14 | 9,655 | 115 | 576,831 | 0 | 0 | 0.00% | 0 |
24.03.13 | 9,635 | 20 | 610,150 | 0 | 0 | 0.00% | 0 |
24.03.12 | 9,505 | 130 | 282,133 | 0 | 0 | 0.00% | 0 |
24.03.11 | 9,585 | 80 | 1,715,490 | 0 | 0 | 0.00% | 0 |
24.03.08 | 9,370 | 215 | 2,014,650 | 0 | 0 | 0.00% | 0 |
24.03.07 | 9,190 | 180 | 1,478,919 | 0 | 0 | 0.00% | 0 |
24.03.06 | 9,270 | 80 | 110,124 | 0 | 0 | 0.00% | 0 |
24.03.05 | 9,300 | 30 | 99,364 | 0 | 0 | 0.00% | 0 |
24.03.04 | 9,195 | 105 | 132,578 | 0 | 0 | 0.00% | 0 |
24.02.29 | 9,255 | 60 | 1,222,626 | 0 | 0 | 0.00% | 0 |
24.02.28 | 9,080 | 175 | 842,588 | 0 | 0 | 0.00% | 0 |
24.02.27 | 9,185 | 105 | 749,614 | 0 | 0 | 0.00% | 0 |
24.02.26 | 9,290 | 105 | 131,408 | 0 | 0 | 0.00% | 0 |
24.02.23 | 9,315 | 25 | 3,229,435 | 0 | 0 | 0.00% | 0 |
24.02.22 | 9,250 | 65 | 130,573 | 0 | 0 | 0.00% | 0 |
24.02.21 | 9,210 | 40 | 116,354 | 0 | 0 | 0.00% | 0 |
24.02.20 | 9,370 | 160 | 114,772 | 0 | 0 | 0.00% | 0 |
24.02.19 | 9,240 | 130 | 289,067 | 0 | 0 | 0.00% | 0 |
24.02.16 | 9,060 | 180 | 210,288 | 0 | 0 | 0.00% | 0 |
24.02.15 | 9,085 | 25 | 98,044 | 0 | 0 | 0.00% | 0 |
24.02.14 | 9,240 | 155 | 150,867 | 0 | 0 | 0.00% | 0 |
24.02.13 | 9,195 | 45 | 228,885 | 0 | 0 | 0.00% | 0 |
24.02.08 | 9,130 | 65 | 262,340 | 0 | 0 | 0.00% | 0 |
24.02.07 | 9,010 | 120 | 495,354 | 0 | 0 | 0.00% | 0 |
24.02.06 | 9,080 | 70 | 629,395 | 0 | 0 | 0.00% | 0 |
24.02.05 | 9,165 | 85 | 3,745,644 | 0 | 0 | 0.00% | 0 |
24.02.02 | 8,960 | 205 | 264,037 | 0 | 0 | 0.00% | 0 |
24.02.01 | 8,755 | 205 | 164,486 | 0 | 0 | 0.00% | 0 |
24.01.31 | 8,710 | 45 | 112,798 | 0 | 0 | 0.00% | 0 |
24.01.30 | 8,705 | 5 | 198,015 | 0 | 0 | 0.00% | 0 |
24.01.29 | 8,510 | 195 | 135,792 | 0 | 0 | 0.00% | 0 |
24.01.26 | 8,495 | 15 | 61,406 | 0 | 0 | 0.00% | 0 |
24.01.25 | 8,475 | 20 | 135,723 | 0 | 0 | 0.00% | 0 |
24.01.24 | 8,560 | 85 | 1,670,247 | 0 | 0 | 0.00% | 0 |
24.01.23 | 8,535 | 25 | 79,005 | 0 | 0 | 0.00% | 0 |
24.01.22 | 8,545 | 10 | 232,271 | 0 | 0 | 0.00% | 0 |
24.01.19 | 8,385 | 160 | 103,668 | 0 | 0 | 0.00% | 0 |
24.01.18 | 8,410 | 25 | 143,904 | 0 | 0 | 0.00% | 0 |
24.01.17 | 8,625 | 215 | 118,195 | 0 | 0 | 0.00% | 0 |
24.01.16 | 8,735 | 110 | 348,836 | 0 | 0 | 0.00% | 0 |
24.01.15 | 8,705 | 30 | 179,962 | 0 | 0 | 0.00% | 0 |
24.01.12 | 8,735 | 30 | 85,320 | 0 | 0 | 0.00% | 0 |
24.01.11 | 8,785 | 50 | 312,187 | 0 | 0 | 0.00% | 0 |
24.01.10 | 8,905 | 120 | 72,643 | 0 | 0 | 0.00% | 0 |
24.01.09 | 8,955 | 50 | 250,845 | 0 | 0 | 0.00% | 0 |
24.01.08 | 8,980 | 25 | 57,075 | 0 | 0 | 0.00% | 0 |
24.01.05 | 9,045 | 65 | 61,718 | 0 | 0 | 0.00% | 0 |
24.01.04 | 9,135 | 90 | 251,343 | 0 | 0 | 0.00% | 0 |
24.01.03 | 9,365 | 230 | 104,865 | 0 | 0 | 0.00% | 0 |
24.01.02 | 9,350 | 15 | 141,988 | 0 | 0 | 0.00% | 0 |
23.12.28 | 9,135 | 215 | 1,206,734 | 0 | 0 | 0.00% | 0 |
23.12.27 | 9,050 | 85 | 809,664 | 0 | 0 | 0.00% | 0 |
23.12.26 | 9,035 | 15 | 76,519 | 0 | 0 | 0.00% | 0 |
23.12.22 | 8,990 | 45 | 326,663 | 0 | 0 | 0.00% | 0 |
23.12.21 | 9,025 | 35 | 76,059 | 0 | 0 | 0.00% | 0 |
23.12.20 | 8,900 | 125 | 167,498 | 0 | 0 | 0.00% | 0 |
23.12.19 | 8,910 | 10 | 50,673 | 0 | 0 | 0.00% | 0 |
23.12.18 | 8,945 | 35 | 43,723 | 0 | 0 | 0.00% | 0 |
23.12.15 | 8,930 | 15 | 379,587 | 0 | 0 | 0.00% | 0 |
23.12.14 | 8,815 | 115 | 140,466 | 0 | 0 | 0.00% | 0 |
23.12.13 | 8,910 | 95 | 271,275 | 0 | 0 | 0.00% | 0 |
23.12.12 | 8,830 | 80 | 38,525 | 0 | 0 | 0.00% | 0 |
23.12.11 | 8,845 | 15 | 189,482 | 0 | 0 | 0.00% | 0 |
23.12.08 | 8,730 | 115 | 102,583 | 0 | 0 | 0.00% | 0 |
23.12.07 | 8,735 | 5 | 30,425 | 0 | 0 | 0.00% | 0 |
23.12.06 | 8,755 | 20 | 83,913 | 0 | 0 | 0.00% | 0 |
23.12.05 | 8,775 | 20 | 126,607 | 0 | 0 | 0.00% | 0 |
23.12.04 | 8,775 | 0 | 563,456 | 0 | 0 | 0.00% | 0 |
23.12.01 | 8,910 | 135 | 72,175 | 0 | 0 | 0.00% | 0 |
23.11.30 | 8,895 | 15 | 134,675 | 0 | 0 | 0.00% | 0 |
23.11.29 | 8,855 | 40 | 46,278 | 0 | 0 | 0.00% | 0 |
23.11.28 | 8,715 | 140 | 58,582 | 0 | 0 | 0.00% | 0 |
23.11.27 | 8,735 | 20 | 132,670 | 0 | 0 | 0.00% | 0 |
23.11.24 | 8,825 | 90 | 326,432 | 0 | 0 | 0.00% | 0 |
23.11.23 | 8,810 | 15 | 193,604 | 0 | 0 | 0.00% | 0 |
23.11.22 | 8,760 | 50 | 276,932 | 0 | 0 | 0.00% | 0 |
23.11.21 | 8,740 | 20 | 34,276 | 0 | 0 | 0.00% | 0 |
23.11.20 | 8,650 | 90 | 212,974 | 0 | 0 | 0.00% | 0 |
23.11.17 | 8,710 | 60 | 343,445 | 0 | 0 | 0.00% | 0 |
23.11.16 | 8,675 | 40 | 31,653 | 0 | 0 | 0.00% | 0 |
23.11.15 | 8,495 | 180 | 203,033 | 0 | 0 | 0.00% | 0 |
23.11.14 | 8,440 | 55 | 674,896 | 0 | 0 | 0.00% | 0 |
23.11.13 | 8,450 | 10 | 56,006 | 0 | 0 | 0.00% | 0 |
23.11.10 | 8,505 | 55 | 23,327 | 0 | 0 | 0.00% | 0 |
23.11.09 | 8,485 | 20 | 57,100 | 0 | 0 | 0.00% | 0 |
23.11.08 | 8,590 | 105 | 176,342 | 0 | 0 | 0.00% | 0 |
23.11.07 | 8,720 | 130 | 93,992 | 0 | 0 | 0.00% | 0 |
23.11.06 | 8,415 | 305 | 289,701 | 0 | 0 | 0.00% | 0 |
23.11.03 | 8,400 | 15 | 60,563 | 0 | 0 | 0.00% | 0 |
23.11.02 | 8,300 | 100 | 46,814 | 0 | 0 | 0.00% | 0 |
23.11.01 | 8,205 | 95 | 68,881 | 0 | 0 | 0.00% | 0 |
23.10.31 | 8,330 | 125 | 83,022 | 0 | 0 | 0.00% | 0 |
23.10.30 | 8,340 | 10 | 30,758 | 0 | 0 | 0.00% | 0 |
23.10.27 | 8,260 | 80 | 39,368 | 0 | 0 | 0.00% | 0 |
23.10.26 | 8,495 | 235 | 150,335 | 0 | 0 | 0.00% | 0 |
23.10.25 | 8,585 | 90 | 64,838 | 0 | 0 | 0.00% | 0 |
23.10.24 | 8,515 | 70 | 112,772 | 0 | 0 | 0.00% | 0 |
23.10.23 | 8,595 | 80 | 220,360 | 0 | 0 | 0.00% | 0 |
23.10.20 | 8,705 | 110 | 86,187 | 0 | 0 | 0.00% | 0 |
23.10.19 | 8,835 | 130 | 27,639 | 0 | 0 | 0.00% | 0 |
23.10.18 | 8,830 | 5 | 135,831 | 0 | 0 | 0.00% | 0 |
23.10.17 | 8,700 | 130 | 610,383 | 0 | 0 | 0.00% | 0 |
23.10.16 | 8,780 | 80 | 131,858 | 0 | 0 | 0.00% | 0 |
23.10.13 | 8,875 | 95 | 15,309 | 0 | 0 | 0.00% | 0 |
23.10.12 | 8,735 | 140 | 136,938 | 0 | 0 | 0.00% | 0 |
23.10.11 | 8,590 | 145 | 240,968 | 0 | 0 | 0.00% | 0 |
23.10.10 | 8,520 | 70 | 73,684 | 0 | 0 | 0.00% | 0 |
23.10.06 | 8,535 | 15 | 65,062 | 0 | 0 | 0.00% | 0 |
23.10.05 | 8,545 | 10 | 79,599 | 0 | 0 | 0.00% | 0 |
23.10.04 | 8,725 | 180 | 361,103 | 0 | 0 | 0.00% | 0 |
23.09.27 | 8,770 | 45 | 93,563 | 0 | 0 | 0.00% | 0 |
23.09.26 | 8,830 | 60 | 96,617 | 0 | 0 | 0.00% | 0 |
23.09.25 | 8,875 | 45 | 25,160 | 0 | 0 | 0.00% | 0 |
23.09.22 | 8,925 | 50 | 346,696 | 0 | 0 | 0.00% | 0 |
23.09.21 | 9,080 | 155 | 56,275 | 0 | 0 | 0.00% | 0 |
23.09.20 | 9,085 | 5 | 138,514 | 0 | 0 | 0.00% | 0 |
23.09.19 | 9,130 | 45 | 705,111 | 0 | 0 | 0.00% | 0 |
23.09.18 | 9,285 | 155 | 171,874 | 0 | 0 | 0.00% | 0 |
23.09.15 | 9,195 | 90 | 296,899 | 0 | 0 | 0.00% | 0 |
23.09.14 | 9,080 | 115 | 157,010 | 0 | 0 | 0.00% | 0 |
23.09.13 | 9,060 | 20 | 67,304 | 0 | 0 | 0.00% | 0 |
23.09.12 | 9,160 | 100 | 149,533 | 0 | 0 | 0.00% | 0 |
23.09.11 | 9,140 | 20 | 69,017 | 0 | 0 | 0.00% | 0 |
23.09.08 | 9,120 | 20 | 31,700 | 0 | 0 | 0.00% | 0 |
23.09.07 | 9,160 | 40 | 263,648 | 0 | 0 | 0.00% | 0 |
23.09.06 | 9,245 | 85 | 104,299 | 0 | 0 | 0.00% | 0 |
23.09.05 | 9,220 | 25 | 183,172 | 0 | 0 | 0.00% | 0 |
23.09.04 | 9,170 | 50 | 158,659 | 0 | 0 | 0.00% | 0 |
23.09.01 | 9,090 | 80 | 167,425 | 0 | 0 | 0.00% | 0 |
23.08.31 | 9,100 | 10 | 46,269 | 0 | 0 | 0.00% | 0 |
23.08.30 | 9,085 | 15 | 47,236 | 0 | 0 | 0.00% | 0 |
23.08.29 | 9,105 | 20 | 328,717 | 0 | 0 | 0.00% | 0 |
23.08.28 | 9,080 | 25 | 307,560 | 0 | 0 | 0.00% | 0 |
23.08.25 | 9,155 | 75 | 58,381 | 0 | 0 | 0.00% | 0 |
23.08.24 | 9,060 | 95 | 175,961 | 0 | 0 | 0.00% | 0 |
23.08.23 | 9,070 | 10 | 341,236 | 0 | 0 | 0.00% | 0 |
23.08.22 | 9,020 | 50 | 473,054 | 0 | 0 | 0.00% | 0 |
23.08.21 | 9,065 | 45 | 76,010 | 0 | 0 | 0.00% | 0 |
23.08.18 | 9,125 | 60 | 71,146 | 0 | 0 | 0.00% | 0 |
23.08.17 | 9,120 | 5 | 134,225 | 0 | 0 | 0.00% | 0 |
23.08.16 | 9,265 | 145 | 147,948 | 0 | 0 | 0.00% | 0 |
23.08.14 | 9,365 | 100 | 208,759 | 0 | 0 | 0.00% | 0 |
23.08.11 | 9,345 | 20 | 275,673 | 0 | 0 | 0.00% | 0 |
23.08.10 | 9,365 | 20 | 64,094 | 0 | 0 | 0.00% | 0 |
23.08.09 | 9,265 | 100 | 76,211 | 0 | 0 | 0.00% | 0 |
23.08.08 | 9,300 | 35 | 159,612 | 0 | 0 | 0.00% | 0 |
23.08.07 | 9,325 | 25 | 186,416 | 0 | 0 | 0.00% | 0 |
23.08.04 | 9,350 | 25 | 128,941 | 0 | 0 | 0.00% | 0 |
23.08.03 | 9,435 | 85 | 494,282 | 0 | 0 | 0.00% | 0 |
23.08.02 | 9,560 | 125 | 104,045 | 0 | 0 | 0.00% | 0 |
23.08.01 | 9,390 | 170 | 144,054 | 0 | 0 | 0.00% | 0 |
23.07.31 | 9,385 | 5 | 321,094 | 0 | 0 | 0.00% | 0 |
23.07.28 | 9,395 | 10 | 172,752 | 0 | 0 | 0.00% | 0 |
23.07.27 | 9,300 | 95 | 415,528 | 0 | 0 | 0.00% | 0 |
23.07.26 | 9,420 | 120 | 267,694 | 0 | 0 | 0.00% | 0 |
23.07.25 | 9,450 | 30 | 209,309 | 0 | 0 | 0.00% | 0 |
23.07.24 | 9,385 | 65 | 573,317 | 0 | 0 | 0.00% | 0 |
23.07.21 | 9,395 | 10 | 377,230 | 0 | 0 | 0.00% | 0 |
23.07.20 | 9,465 | 70 | 113,725 | 0 | 0 | 0.00% | 0 |
23.07.19 | 9,470 | 5 | 137,561 | 0 | 0 | 0.00% | 0 |
23.07.18 | 9,570 | 100 | 134,314 | 0 | 0 | 0.00% | 0 |
23.07.17 | 9,575 | 5 | 690,446 | 0 | 0 | 0.00% | 0 |
23.07.14 | 9,490 | 85 | 301,287 | 0 | 0 | 0.00% | 0 |
23.07.13 | 9,365 | 125 | 209,981 | 0 | 0 | 0.00% | 0 |
23.07.12 | 9,285 | 80 | 430,537 | 0 | 0 | 0.00% | 0 |
23.07.11 | 9,110 | 175 | 80,741 | 0 | 0 | 0.00% | 0 |
23.07.10 | 9,105 | 5 | 558,200 | 0 | 0 | 0.00% | 0 |
23.07.07 | 9,260 | 155 | 181,143 | 0 | 0 | 0.00% | 0 |
23.07.06 | 9,335 | 75 | 105,051 | 0 | 0 | 0.00% | 0 |
23.07.05 | 9,375 | 40 | 56,633 | 0 | 0 | 0.00% | 0 |
23.07.04 | 9,410 | 35 | 53,844 | 0 | 0 | 0.00% | 0 |
23.07.03 | 9,230 | 180 | 116,330 | 0 | 0 | 0.00% | 0 |
23.06.30 | 9,190 | 40 | 113,316 | 0 | 0 | 0.00% | 0 |
23.06.29 | 9,165 | 25 | 221,002 | 0 | 0 | 0.00% | 0 |
23.06.28 | 9,240 | 75 | 70,154 | 0 | 0 | 0.00% | 0 |
23.06.27 | 9,260 | 20 | 90,235 | 0 | 0 | 0.00% | 0 |
23.06.26 | 9,175 | 85 | 36,317 | 0 | 0 | 0.00% | 0 |
23.06.23 | 9,260 | 85 | 83,743 | 0 | 0 | 0.00% | 0 |
23.06.22 | 9,230 | 30 | 47,829 | 0 | 0 | 0.00% | 0 |
23.06.21 | 9,315 | 85 | 62,117 | 0 | 0 | 0.00% | 0 |
23.06.20 | 9,370 | 55 | 85,940 | 0 | 0 | 0.00% | 0 |
23.06.19 | 9,435 | 65 | 526,877 | 0 | 0 | 0.00% | 0 |
23.06.16 | 9,435 | 0 | 177,266 | 0 | 0 | 0.00% | 0 |
23.06.15 | 9,435 | 0 | 47,764 | 0 | 0 | 0.00% | 0 |
23.06.14 | 9,500 | 65 | 61,169 | 0 | 0 | 0.00% | 0 |
23.06.13 | 9,505 | 5 | 157,765 | 0 | 0 | 0.00% | 0 |
23.06.12 | 9,530 | 25 | 179,313 | 0 | 0 | 0.00% | 0 |
23.06.09 | 9,475 | 55 | 127,005 | 0 | 0 | 0.00% | 0 |
23.06.08 | 9,495 | 20 | 187,005 | 0 | 0 | 0.00% | 0 |
23.06.07 | 9,470 | 25 | 183,687 | 0 | 0 | 0.00% | 0 |
23.06.05 | 9,425 | 45 | 162,797 | 0 | 0 | 0.00% | 0 |
23.06.02 | 9,365 | 60 | 235,129 | 0 | 0 | 0.00% | 0 |
23.06.01 | 9,410 | 45 | 65,930 | 0 | 0 | 0.00% | 0 |
23.05.31 | 9,435 | 25 | 343,762 | 0 | 0 | 0.00% | 0 |
23.05.30 | 9,295 | 140 | 150,540 | 0 | 0 | 0.00% | 0 |
23.05.26 | 9,300 | 5 | 103,649 | 0 | 0 | 0.00% | 0 |
23.05.25 | 9,365 | 65 | 159,555 | 0 | 0 | 0.00% | 0 |
23.05.24 | 9,315 | 50 | 146,532 | 0 | 0 | 0.00% | 0 |
23.05.23 | 9,275 | 40 | 45,821 | 0 | 0 | 0.00% | 0 |
23.05.22 | 9,235 | 40 | 178,318 | 0 | 0 | 0.00% | 0 |
23.05.19 | 9,075 | 160 | 780,595 | 0 | 0 | 0.00% | 0 |
23.05.18 | 9,020 | 55 | 75,682 | 0 | 0 | 0.00% | 0 |
23.05.17 | 8,975 | 45 | 331,221 | 0 | 0 | 0.00% | 0 |
23.05.16 | 8,955 | 20 | 66,824 | 0 | 0 | 0.00% | 0 |
23.05.15 | 8,950 | 5 | 52,250 | 0 | 0 | 0.00% | 0 |
23.05.12 | 8,960 | 10 | 68,770 | 0 | 0 | 0.00% | 0 |
23.05.11 | 8,960 | 0 | 57,365 | 0 | 0 | 0.00% | 0 |
23.05.10 | 9,030 | 70 | 82,679 | 0 | 0 | 0.00% | 0 |
23.05.09 | 9,095 | 65 | 94,848 | 0 | 0 | 0.00% | 0 |
23.05.08 | 9,005 | 90 | 183,510 | 0 | 0 | 0.00% | 0 |
23.05.04 | 9,015 | 10 | 40,311 | 0 | 0 | 0.00% | 0 |
23.05.03 | 9,100 | 85 | 359,179 | 0 | 0 | 0.00% | 0 |
23.05.02 | 9,045 | 55 | 82,274 | 0 | 0 | 0.00% | 0 |
23.04.28 | 9,045 | 0 | 25,669 | 0 | 0 | 0.00% | 0 |
23.04.27 | 9,155 | 35 | 68,868 | 0 | 0 | 0.00% | 0 |
23.04.26 | 9,180 | 25 | 79,388 | 0 | 0 | 0.00% | 0 |
23.04.25 | 9,300 | 120 | 296,650 | 0 | 0 | 0.00% | 0 |
23.04.24 | 9,330 | 30 | 241,950 | 0 | 0 | 0.00% | 0 |
23.04.21 | 9,375 | 45 | 163,509 | 0 | 0 | 0.00% | 0 |
23.04.20 | 9,410 | 35 | 106,136 | 0 | 0 | 0.00% | 0 |
23.04.19 | 9,430 | 20 | 126,953 | 0 | 0 | 0.00% | 0 |
23.04.18 | 9,425 | 5 | 109,895 | 0 | 0 | 0.00% | 0 |
23.04.17 | 9,485 | 60 | 118,601 | 0 | 0 | 0.00% | 0 |
23.04.14 | 9,485 | 0 | 74,510 | 0 | 0 | 0.00% | 0 |
23.04.13 | 9,450 | 35 | 953,937 | 0 | 0 | 0.00% | 0 |
23.04.12 | 9,425 | 25 | 903,830 | 0 | 0 | 0.00% | 0 |
23.04.11 | 9,330 | 95 | 596,964 | 0 | 0 | 0.00% | 0 |
23.04.10 | 9,270 | 60 | 5,969,732 | 0 | 0 | 0.00% | 0 |
23.04.07 | 9,195 | 75 | 103,925 | 0 | 0 | 0.00% | 0 |
23.04.06 | 9,405 | 210 | 160,096 | 0 | 0 | 0.00% | 0 |
23.04.05 | 9,195 | 210 | 476,655 | 0 | 0 | 0.00% | 0 |
23.04.04 | 9,245 | 50 | 384,117 | 0 | 0 | 0.00% | 0 |
23.04.03 | 9,255 | 10 | 93,512 | 0 | 0 | 0.00% | 0 |
23.03.31 | 9,175 | 80 | 100,579 | 0 | 0 | 0.00% | 0 |
23.03.30 | 9,185 | 10 | 130,633 | 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
'2050년까지 원전 로드맵' 초안 마련…연내 발표
-
3
거액 치료비 선납했는데…소리 없이 사라진 의료기관
-
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
[코스피·코스닥 전 거래일(21일) 주요공시]
-
10
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사