KODEX 기계장비
(102960) I 코스피 ETF 11.22 13:297,195 | 전일 | 7,070 | 고가 | 7,230 | 상한가 | 9,190 |
거래량 (주) |
1,875 |
125 1.77% | 시가 | 7,135 | 저가 | 7,115 | 하한가 | 4,950 |
거래대금 (백만) |
14 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 7,140 | 70 | 2,344 | 0 | 70 | 0.00% | 1,599,930 |
24.11.20 | 7,090 | 50 | 3,274 | 0 | 70 | 0.00% | 1,599,930 |
24.11.19 | 6,980 | 110 | 5,201 | 0 | 70 | 0.00% | 1,599,930 |
24.11.18 | 6,870 | 110 | 10,828 | 0 | 70 | 0.00% | 1,599,930 |
24.11.15 | 7,195 | 325 | 12,604 | 0 | 70 | 0.01% | 1,299,930 |
24.11.14 | 7,045 | 100 | 5,985 | 0 | 70 | 0.01% | 1,299,930 |
24.11.13 | 7,300 | 255 | 9,237 | 0 | 70 | 0.01% | 1,299,930 |
24.11.12 | 7,415 | 115 | 21,124 | 0 | 70 | 0.01% | 1,299,930 |
24.11.11 | 7,330 | 85 | 22,625 | 0 | 70 | 0.01% | 1,299,930 |
24.11.08 | 7,260 | 70 | 27,659 | 0 | 70 | 0.01% | 1,299,930 |
24.11.07 | 7,085 | 175 | 18,742 | 70 | 70 | 0.01% | 1,299,930 |
24.11.06 | 7,210 | 125 | 29,852 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,230 | 20 | 6,671 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,040 | 190 | 4,940 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,095 | 55 | 34,963 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,205 | 110 | 3,550 | 0 | 0 | 0.00% | 0 |
24.10.30 | 7,260 | 55 | 9,485 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,255 | 5 | 2,555 | 0 | 0 | 0.00% | 0 |
24.10.28 | 7,165 | 90 | 7,511 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,155 | 10 | 3,233 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,195 | 40 | 10,651 | 0 | 0 | 0.00% | 0 |
24.10.23 | 7,045 | 150 | 3,996 | 0 | 0 | 0.00% | 0 |
24.10.22 | 7,205 | 160 | 8,083 | 0 | 0 | 0.00% | 0 |
24.10.21 | 7,165 | 40 | 3,355 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,275 | 110 | 3,444 | 0 | 0 | 0.00% | 0 |
24.10.17 | 7,155 | 120 | 1,204 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,210 | 55 | 4,733 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,225 | 15 | 3,857 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,175 | 50 | 1,682 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,370 | 195 | 8,233 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,400 | 30 | 8,437 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,400 | 0 | 7,850 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,215 | 185 | 10,710 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,255 | 40 | 8,155 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,280 | 25 | 63,226 | 0 | 0 | 0.00% | 0 |
24.09.30 | 7,325 | 45 | 9,244 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,440 | 115 | 13,383 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,305 | 135 | 14,279 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,315 | 10 | 12,966 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,125 | 190 | 13,388 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,020 | 105 | 24,001 | 0 | 0 | 0.00% | 0 |
24.09.20 | 6,940 | 80 | 12,657 | 0 | 0 | 0.00% | 0 |
24.09.19 | 6,825 | 115 | 4,192 | 0 | 0 | 0.00% | 0 |
24.09.13 | 6,760 | 65 | 3,365 | 0 | 0 | 0.00% | 0 |
24.09.12 | 6,560 | 200 | 19,432 | 0 | 0 | 0.00% | 0 |
24.09.11 | 6,420 | 140 | 13,077 | 0 | 0 | 0.00% | 0 |
24.09.10 | 6,470 | 50 | 4,778 | 0 | 0 | 0.00% | 0 |
24.09.09 | 6,425 | 45 | 5,284 | 0 | 0 | 0.00% | 0 |
24.09.06 | 6,605 | 180 | 6,278 | 0 | 0 | 0.00% | 0 |
24.09.05 | 6,760 | 155 | 15,009 | 0 | 0 | 0.00% | 0 |
24.09.04 | 6,970 | 210 | 7,314 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,020 | 50 | 8,625 | 0 | 0 | 0.00% | 0 |
24.09.02 | 6,970 | 50 | 20,752 | 0 | 0 | 0.00% | 0 |
24.08.30 | 6,900 | 70 | 3,955 | 0 | 0 | 0.00% | 0 |
24.08.29 | 6,905 | 5 | 6,964 | 0 | 0 | 0.00% | 0 |
24.08.28 | 6,915 | 10 | 4,808 | 0 | 0 | 0.00% | 0 |
24.08.27 | 6,905 | 10 | 4,429 | 0 | 0 | 0.00% | 0 |
24.08.26 | 6,955 | 50 | 6,564 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,010 | 55 | 4,144 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,035 | 25 | 10,042 | 0 | 0 | 0.00% | 0 |
24.08.21 | 6,930 | 105 | 18,087 | 0 | 0 | 0.00% | 0 |
24.08.20 | 6,865 | 65 | 4,826 | 0 | 0 | 0.00% | 0 |
24.08.19 | 6,985 | 120 | 8,602 | 0 | 0 | 0.00% | 0 |
24.08.16 | 6,920 | 65 | 8,278 | 0 | 0 | 0.00% | 0 |
24.08.14 | 6,790 | 130 | 3,245 | 0 | 0 | 0.00% | 0 |
24.08.13 | 6,870 | 80 | 7,733 | 0 | 0 | 0.00% | 0 |
24.08.12 | 6,800 | 70 | 2,347 | 0 | 0 | 0.00% | 0 |
24.08.09 | 6,665 | 135 | 10,519 | 0 | 0 | 0.00% | 0 |
24.08.08 | 6,635 | 30 | 12,571 | 0 | 0 | 0.00% | 0 |
24.08.07 | 6,655 | 20 | 33,638 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,215 | 440 | 37,200 | 0 | 0 | 0.00% | 0 |
24.08.05 | 6,915 | 700 | 31,932 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,185 | 270 | 17,863 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,015 | 170 | 11,965 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,020 | 5 | 6,496 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,070 | 50 | 5,903 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,020 | 50 | 5,921 | 0 | 0 | 0.00% | 0 |
24.07.26 | 6,925 | 95 | 10,659 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,150 | 225 | 11,765 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,160 | 10 | 9,479 | 0 | 0 | 0.00% | 0 |
24.07.23 | 6,965 | 195 | 24,111 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,070 | 105 | 12,776 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,045 | 25 | 5,327 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,125 | 80 | 15,060 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,190 | 65 | 27,216 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,265 | 75 | 17,673 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,265 | 0 | 6,750 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,285 | 20 | 13,308 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,195 | 90 | 15,108 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,115 | 80 | 30,117 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,085 | 30 | 31,927 | 0 | 0 | 0.00% | 0 |
24.07.08 | 6,890 | 195 | 30,516 | 0 | 0 | 0.00% | 0 |
24.07.05 | 6,930 | 40 | 11,233 | 0 | 0 | 0.00% | 0 |
24.07.04 | 6,950 | 20 | 4,403 | 0 | 0 | 0.00% | 0 |
24.07.03 | 6,910 | 40 | 23,790 | 0 | 0 | 0.00% | 0 |
24.07.02 | 6,960 | 50 | 18,316 | 0 | 0 | 0.00% | 0 |
24.07.01 | 6,915 | 45 | 19,433 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,910 | 5 | 10,429 | 0 | 0 | 0.00% | 0 |
24.06.27 | 6,850 | 60 | 7,169 | 0 | 0 | 0.00% | 0 |
24.06.26 | 6,825 | 25 | 12,458 | 0 | 0 | 0.00% | 0 |
24.06.25 | 6,865 | 40 | 24,700 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,940 | 75 | 20,320 | 0 | 0 | 0.00% | 0 |
24.06.21 | 6,910 | 30 | 20,492 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,980 | 70 | 5,970 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,810 | 170 | 21,020 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,875 | 65 | 26,750 | 0 | 0 | 0.00% | 0 |
24.06.17 | 6,915 | 40 | 16,322 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,975 | 60 | 20,112 | 0 | 0 | 0.00% | 0 |
24.06.13 | 6,930 | 45 | 14,097 | 0 | 0 | 0.00% | 0 |
24.06.12 | 6,970 | 40 | 21,882 | 0 | 0 | 0.00% | 0 |
24.06.11 | 6,990 | 20 | 40,671 | 0 | 0 | 0.00% | 0 |
24.06.10 | 6,975 | 15 | 17,102 | 0 | 0 | 0.00% | 0 |
24.06.07 | 6,840 | 135 | 36,892 | 0 | 0 | 0.00% | 0 |
24.06.05 | 6,815 | 25 | 23,345 | 0 | 0 | 0.00% | 0 |
24.06.04 | 6,865 | 50 | 7,571 | 0 | 0 | 0.00% | 0 |
24.06.03 | 6,845 | 20 | 43,196 | 0 | 0 | 0.00% | 0 |
24.05.31 | 6,810 | 35 | 25,373 | 0 | 0 | 0.00% | 0 |
24.05.30 | 6,970 | 160 | 17,335 | 0 | 0 | 0.00% | 0 |
24.05.29 | 7,165 | 195 | 11,396 | 0 | 0 | 0.00% | 0 |
24.05.28 | 7,200 | 35 | 12,080 | 0 | 0 | 0.00% | 0 |
24.05.27 | 6,925 | 275 | 60,841 | 0 | 0 | 0.00% | 0 |
24.05.24 | 6,855 | 70 | 9,093 | 0 | 0 | 0.00% | 0 |
24.05.23 | 6,845 | 10 | 13,099 | 0 | 0 | 0.00% | 0 |
24.05.22 | 6,880 | 35 | 17,136 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,010 | 130 | 17,099 | 0 | 0 | 0.00% | 0 |
24.05.20 | 6,950 | 60 | 15,628 | 0 | 0 | 0.00% | 0 |
24.05.17 | 7,040 | 90 | 12,954 | 0 | 0 | 0.00% | 0 |
24.05.16 | 6,935 | 105 | 29,486 | 0 | 0 | 0.00% | 0 |
24.05.14 | 6,910 | 25 | 16,883 | 0 | 0 | 0.00% | 0 |
24.05.13 | 6,880 | 30 | 18,314 | 0 | 0 | 0.00% | 0 |
24.05.10 | 6,905 | 25 | 33,014 | 0 | 0 | 0.00% | 0 |
24.05.09 | 6,875 | 30 | 18,329 | 0 | 0 | 0.00% | 0 |
24.05.08 | 6,875 | 0 | 16,422 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,725 | 150 | 28,738 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,810 | 85 | 16,797 | 0 | 0 | 0.00% | 0 |
24.05.02 | 6,875 | 65 | 20,553 | 0 | 0 | 0.00% | 0 |
24.04.30 | 6,890 | 15 | 64,377 | 0 | 0 | 0.00% | 0 |
24.04.29 | 6,785 | 115 | 34,082 | 0 | 0 | 0.00% | 0 |
24.04.26 | 6,675 | 110 | 25,779 | 0 | 0 | 0.00% | 0 |
24.04.25 | 6,880 | 205 | 29,422 | 0 | 0 | 0.00% | 0 |
24.04.24 | 6,670 | 210 | 55,376 | 0 | 0 | 0.00% | 0 |
24.04.23 | 6,645 | 25 | 17,258 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,525 | 120 | 27,550 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,590 | 65 | 25,027 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,210 | 380 | 26,669 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,255 | 45 | 6,725 | 0 | 0 | 0.00% | 0 |
24.04.16 | 6,510 | 255 | 26,424 | 0 | 0 | 0.00% | 0 |
24.04.15 | 6,510 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 6,540 | 30 | 14,607 | 0 | 0 | 0.00% | 0 |
24.04.11 | 6,520 | 20 | 14,319 | 0 | 0 | 0.00% | 0 |
24.04.09 | 6,470 | 50 | 20,141 | 0 | 0 | 0.00% | 0 |
24.04.08 | 6,470 | 0 | 12,106 | 0 | 0 | 0.00% | 0 |
24.04.05 | 6,505 | 35 | 7,676 | 0 | 0 | 0.00% | 0 |
24.04.04 | 6,425 | 80 | 33,935 | 0 | 0 | 0.00% | 0 |
24.04.03 | 6,595 | 170 | 17,378 | 0 | 0 | 0.00% | 0 |
24.04.02 | 6,710 | 115 | 29,026 | 0 | 0 | 0.00% | 0 |
24.04.01 | 6,670 | 40 | 17,740 | 0 | 0 | 0.00% | 0 |
24.03.29 | 6,735 | 65 | 16,942 | 0 | 0 | 0.00% | 0 |
24.03.28 | 6,810 | 75 | 29,873 | 0 | 0 | 0.00% | 0 |
24.03.27 | 6,810 | 0 | 14,735 | 0 | 0 | 0.00% | 0 |
24.03.26 | 6,830 | 20 | 23,192 | 0 | 0 | 0.00% | 0 |
24.03.25 | 6,855 | 25 | 20,400 | 0 | 0 | 0.00% | 0 |
24.03.22 | 6,825 | 30 | 16,231 | 0 | 0 | 0.00% | 0 |
24.03.21 | 6,700 | 125 | 27,128 | 0 | 0 | 0.00% | 0 |
24.03.20 | 6,695 | 5 | 17,575 | 0 | 0 | 0.00% | 0 |
24.03.19 | 6,745 | 50 | 20,883 | 0 | 0 | 0.00% | 0 |
24.03.18 | 6,590 | 155 | 27,450 | 0 | 0 | 0.00% | 0 |
24.03.15 | 6,690 | 100 | 58,592 | 0 | 0 | 0.00% | 0 |
24.03.14 | 6,560 | 130 | 41,157 | 0 | 0 | 0.00% | 0 |
24.03.13 | 6,500 | 60 | 37,083 | 0 | 0 | 0.00% | 0 |
24.03.12 | 6,355 | 145 | 37,891 | 0 | 0 | 0.00% | 0 |
24.03.11 | 6,295 | 60 | 17,931 | 0 | 0 | 0.00% | 0 |
24.03.08 | 6,275 | 20 | 21,147 | 0 | 0 | 0.00% | 0 |
24.03.07 | 6,225 | 50 | 16,371 | 0 | 0 | 0.00% | 0 |
24.03.06 | 6,250 | 25 | 7,487 | 0 | 0 | 0.00% | 0 |
24.03.05 | 6,355 | 105 | 9,630 | 0 | 0 | 0.00% | 0 |
24.03.04 | 6,355 | 0 | 24,863 | 0 | 0 | 0.00% | 0 |
24.02.29 | 6,330 | 25 | 7,040 | 0 | 0 | 0.00% | 0 |
24.02.28 | 6,210 | 120 | 35,662 | 0 | 0 | 0.00% | 0 |
24.02.27 | 6,280 | 70 | 26,611 | 0 | 0 | 0.00% | 0 |
24.02.26 | 6,290 | 10 | 10,854 | 0 | 0 | 0.00% | 0 |
24.02.23 | 6,285 | 5 | 13,238 | 0 | 0 | 0.00% | 0 |
24.02.22 | 6,255 | 30 | 14,524 | 0 | 0 | 0.00% | 0 |
24.02.21 | 6,230 | 25 | 19,627 | 0 | 0 | 0.00% | 0 |
24.02.20 | 6,200 | 30 | 14,478 | 0 | 0 | 0.00% | 0 |
24.02.19 | 6,250 | 50 | 11,476 | 0 | 0 | 0.00% | 0 |
24.02.16 | 6,170 | 80 | 28,852 | 0 | 0 | 0.00% | 0 |
24.02.15 | 6,080 | 90 | 43,980 | 0 | 0 | 0.00% | 0 |
24.02.14 | 6,115 | 35 | 10,306 | 0 | 0 | 0.00% | 0 |
24.02.13 | 6,080 | 35 | 19,634 | 0 | 0 | 0.00% | 0 |
24.02.08 | 5,985 | 95 | 21,700 | 0 | 0 | 0.00% | 0 |
24.02.07 | 5,860 | 125 | 23,555 | 0 | 0 | 0.00% | 0 |
24.02.06 | 5,970 | 110 | 9,246 | 0 | 0 | 0.00% | 0 |
24.02.05 | 6,010 | 40 | 17,430 | 0 | 0 | 0.00% | 0 |
24.02.02 | 5,890 | 120 | 17,020 | 0 | 0 | 0.00% | 0 |
24.02.01 | 5,810 | 80 | 22,452 | 0 | 0 | 0.00% | 0 |
24.01.31 | 5,755 | 55 | 10,255 | 0 | 0 | 0.00% | 0 |
24.01.30 | 5,880 | 125 | 22,573 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,010 | 130 | 27,107 | 0 | 0 | 0.00% | 0 |
24.01.26 | 5,830 | 180 | 29,358 | 0 | 0 | 0.00% | 0 |
24.01.25 | 5,910 | 80 | 13,926 | 0 | 0 | 0.00% | 0 |
24.01.24 | 5,930 | 20 | 12,883 | 0 | 0 | 0.00% | 0 |
24.01.23 | 5,990 | 60 | 25,862 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,150 | 160 | 21,087 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,155 | 5 | 18,590 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,115 | 40 | 6,575 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,315 | 200 | 23,208 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,345 | 30 | 12,307 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,455 | 110 | 15,679 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,455 | 0 | 7,047 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,480 | 25 | 5,643 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,530 | 50 | 17,928 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,600 | 70 | 6,852 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,590 | 10 | 12,340 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,455 | 135 | 26,532 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,450 | 5 | 21,972 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,670 | 220 | 39,011 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,665 | 5 | 90,703 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,565 | 100 | 18,658 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,470 | 95 | 14,951 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,555 | 85 | 24,356 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,675 | 120 | 17,108 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,785 | 110 | 9,885 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,705 | 80 | 19,738 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,715 | 10 | 5,220 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,705 | 10 | 20,098 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,625 | 80 | 43,118 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,455 | 170 | 11,736 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,645 | 190 | 13,619 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,570 | 75 | 16,103 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,565 | 5 | 16,893 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,500 | 65 | 16,904 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,495 | 5 | 16,108 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,555 | 60 | 9,209 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,690 | 135 | 29,068 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,425 | 265 | 80,962 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,500 | 75 | 54,613 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,415 | 85 | 30,665 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,265 | 150 | 29,126 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,175 | 90 | 26,557 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,155 | 20 | 3,605 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,220 | 65 | 174,933 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,160 | 60 | 10,690 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,150 | 10 | 10,170 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,175 | 25 | 14,879 | 0 | 0 | 0.00% | 0 |
23.11.20 | 5,950 | 225 | 21,179 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,065 | 115 | 18,605 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,115 | 25 | 9,535 | 0 | 0 | 0.00% | 0 |
23.11.15 | 5,960 | 155 | 34,771 | 0 | 0 | 0.00% | 0 |
23.11.14 | 5,725 | 235 | 29,668 | 0 | 0 | 0.00% | 0 |
23.11.13 | 5,805 | 80 | 27,160 | 0 | 0 | 0.00% | 0 |
23.11.10 | 5,985 | 180 | 29,418 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,075 | 90 | 23,865 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,275 | 200 | 26,547 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,585 | 310 | 88,777 | 0 | 0 | 0.00% | 0 |
23.11.06 | 5,705 | 880 | 140,763 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,555 | 150 | 59,269 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,280 | 275 | 83,722 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,320 | 40 | 114,458 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,585 | 265 | 68,567 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,550 | 35 | 24,957 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,565 | 15 | 18,929 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,825 | 260 | 53,366 | 0 | 0 | 0.00% | 0 |
23.10.25 | 6,030 | 205 | 33,239 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,935 | 95 | 32,239 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,965 | 30 | 5,284 | 0 | 0 | 0.00% | 0 |
23.10.20 | 6,130 | 165 | 933,948 | 0 | 0 | 0.00% | 0 |
23.10.19 | 6,380 | 250 | 33,382 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,430 | 50 | 23,284 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,370 | 60 | 133,180 | 0 | 0 | 0.00% | 0 |
23.10.16 | 6,435 | 65 | 30,589 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,580 | 145 | 11,114 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,495 | 85 | 108,769 | 0 | 0 | 0.00% | 0 |
23.10.11 | 6,180 | 315 | 488,041 | 0 | 0 | 0.00% | 0 |
23.10.10 | 6,300 | 120 | 35,880 | 0 | 0 | 0.00% | 0 |
23.10.06 | 6,320 | 20 | 14,655 | 0 | 0 | 0.00% | 0 |
23.10.05 | 6,340 | 20 | 19,907 | 0 | 0 | 0.00% | 0 |
23.10.04 | 6,715 | 375 | 33,838 | 0 | 0 | 0.00% | 0 |
23.09.27 | 6,700 | 15 | 28,518 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,805 | 105 | 13,182 | 0 | 0 | 0.00% | 0 |
23.09.25 | 7,055 | 250 | 42,125 | 0 | 0 | 0.00% | 0 |
23.09.22 | 7,085 | 30 | 11,537 | 0 | 0 | 0.00% | 0 |
23.09.21 | 7,230 | 145 | 10,711 | 0 | 0 | 0.00% | 0 |
23.09.20 | 7,210 | 20 | 7,192 | 0 | 0 | 0.00% | 0 |
23.09.19 | 7,255 | 45 | 10,692 | 0 | 0 | 0.00% | 0 |
23.09.18 | 7,265 | 10 | 7,963 | 0 | 0 | 0.00% | 0 |
23.09.15 | 7,190 | 75 | 11,143 | 0 | 0 | 0.00% | 0 |
23.09.14 | 7,095 | 95 | 5,360 | 0 | 0 | 0.00% | 0 |
23.09.13 | 7,110 | 15 | 5,425 | 0 | 0 | 0.00% | 0 |
23.09.12 | 7,260 | 150 | 23,957 | 0 | 0 | 0.00% | 0 |
23.09.11 | 7,200 | 60 | 11,336 | 0 | 0 | 0.00% | 0 |
23.09.08 | 7,160 | 40 | 8,406 | 0 | 0 | 0.00% | 0 |
23.09.07 | 7,300 | 140 | 17,911 | 0 | 0 | 0.00% | 0 |
23.09.06 | 7,390 | 90 | 8,014 | 0 | 0 | 0.00% | 0 |
23.09.05 | 7,425 | 35 | 15,308 | 0 | 0 | 0.00% | 0 |
23.09.04 | 7,415 | 10 | 29,730 | 0 | 0 | 0.00% | 0 |
23.09.01 | 7,670 | 255 | 30,772 | 0 | 0 | 0.00% | 0 |
23.08.31 | 7,655 | 15 | 19,974 | 0 | 0 | 0.00% | 0 |
23.08.30 | 7,695 | 40 | 30,309 | 0 | 0 | 0.00% | 0 |
23.08.29 | 7,675 | 20 | 12,721 | 0 | 0 | 0.00% | 0 |
23.08.28 | 7,460 | 215 | 28,873 | 0 | 0 | 0.00% | 0 |
23.08.25 | 7,445 | 15 | 17,021 | 0 | 0 | 0.00% | 0 |
23.08.24 | 7,380 | 65 | 17,736 | 0 | 0 | 0.00% | 0 |
23.08.23 | 7,465 | 85 | 11,680 | 0 | 0 | 0.00% | 0 |
23.08.22 | 7,385 | 80 | 24,409 | 0 | 0 | 0.00% | 0 |
23.08.21 | 7,305 | 80 | 11,758 | 0 | 0 | 0.00% | 0 |
23.08.18 | 7,415 | 110 | 17,117 | 0 | 0 | 0.00% | 0 |
23.08.17 | 7,380 | 35 | 43,486 | 0 | 0 | 0.00% | 0 |
23.08.16 | 7,585 | 205 | 33,456 | 0 | 0 | 0.00% | 0 |
23.08.14 | 7,785 | 200 | 41,035 | 0 | 0 | 0.00% | 0 |
23.08.11 | 7,770 | 15 | 12,799 | 0 | 0 | 0.00% | 0 |
23.08.10 | 7,870 | 100 | 11,710 | 0 | 0 | 0.00% | 0 |
23.08.09 | 7,770 | 100 | 19,484 | 0 | 0 | 0.00% | 0 |
23.08.08 | 7,710 | 60 | 46,949 | 0 | 0 | 0.00% | 0 |
23.08.07 | 7,980 | 270 | 57,947 | 0 | 0 | 0.00% | 0 |
23.08.04 | 8,035 | 55 | 14,789 | 0 | 0 | 0.00% | 0 |
23.08.03 | 8,115 | 80 | 29,827 | 0 | 0 | 0.00% | 0 |
23.08.02 | 8,305 | 190 | 27,293 | 0 | 0 | 0.00% | 0 |
23.08.01 | 8,365 | 60 | 63,640 | 0 | 0 | 0.00% | 0 |
23.07.31 | 8,120 | 245 | 50,443 | 0 | 0 | 0.00% | 0 |
23.07.28 | 7,805 | 315 | 46,554 | 0 | 0 | 0.00% | 0 |
23.07.27 | 8,445 | 640 | 165,784 | 0 | 0 | 0.00% | 0 |
23.07.26 | 8,750 | 305 | 184,249 | 0 | 0 | 0.00% | 0 |
23.07.25 | 8,250 | 500 | 112,131 | 0 | 0 | 0.00% | 0 |
23.07.24 | 8,085 | 165 | 85,663 | 0 | 0 | 0.00% | 0 |
23.07.21 | 7,980 | 105 | 170,184 | 0 | 0 | 0.00% | 0 |
23.07.20 | 7,975 | 5 | 47,675 | 0 | 0 | 0.00% | 0 |
23.07.19 | 7,740 | 235 | 88,411 | 0 | 0 | 0.00% | 0 |
23.07.18 | 7,550 | 190 | 80,936 | 0 | 0 | 0.00% | 0 |
23.07.17 | 7,630 | 80 | 28,850 | 0 | 0 | 0.00% | 0 |
23.07.14 | 7,715 | 85 | 63,936 | 0 | 0 | 0.00% | 0 |
23.07.13 | 7,625 | 90 | 122,823 | 0 | 0 | 0.00% | 0 |
23.07.12 | 7,700 | 75 | 228,117 | 0 | 0 | 0.00% | 0 |
23.07.11 | 7,455 | 245 | 126,514 | 0 | 0 | 0.00% | 0 |
23.07.10 | 7,360 | 95 | 71,538 | 0 | 0 | 0.00% | 0 |
23.07.07 | 7,345 | 15 | 24,474 | 0 | 0 | 0.00% | 0 |
23.07.06 | 7,410 | 65 | 24,284 | 0 | 0 | 0.00% | 0 |
23.07.05 | 7,385 | 25 | 67,782 | 0 | 0 | 0.00% | 0 |
23.07.04 | 7,285 | 100 | 162,731 | 0 | 0 | 0.00% | 0 |
23.07.03 | 7,160 | 125 | 54,538 | 0 | 0 | 0.00% | 0 |
23.06.30 | 7,005 | 155 | 34,681 | 0 | 0 | 0.00% | 0 |
23.06.29 | 7,045 | 40 | 32,215 | 0 | 0 | 0.00% | 0 |
23.06.28 | 7,160 | 115 | 13,776 | 0 | 0 | 0.00% | 0 |
23.06.27 | 7,145 | 15 | 40,877 | 0 | 0 | 0.00% | 0 |
23.06.26 | 7,165 | 20 | 20,998 | 0 | 0 | 0.00% | 0 |
23.06.23 | 7,250 | 85 | 18,073 | 0 | 0 | 0.00% | 0 |
23.06.22 | 7,320 | 70 | 10,642 | 0 | 0 | 0.00% | 0 |
23.06.21 | 7,340 | 20 | 15,873 | 0 | 0 | 0.00% | 0 |
23.06.20 | 7,320 | 20 | 31,363 | 0 | 0 | 0.00% | 0 |
23.06.19 | 7,320 | 0 | 37,922 | 0 | 0 | 0.00% | 0 |
23.06.16 | 7,130 | 190 | 170,902 | 0 | 0 | 0.00% | 0 |
23.06.15 | 7,075 | 55 | 153,348 | 0 | 0 | 0.00% | 0 |
23.06.14 | 7,225 | 150 | 50,825 | 0 | 0 | 0.00% | 0 |
23.06.13 | 7,170 | 55 | 31,536 | 0 | 0 | 0.00% | 0 |
23.06.12 | 7,180 | 10 | 107,479 | 0 | 0 | 0.00% | 0 |
23.06.09 | 7,065 | 115 | 274,649 | 0 | 0 | 0.00% | 0 |
23.06.08 | 7,065 | 0 | 44,643 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,970 | 95 | 176,447 | 0 | 0 | 0.00% | 0 |
23.06.05 | 6,795 | 175 | 40,669 | 0 | 0 | 0.00% | 0 |
23.06.02 | 6,670 | 125 | 11,078 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,690 | 20 | 96,387 | 0 | 0 | 0.00% | 0 |
23.05.31 | 6,620 | 70 | 488,500 | 0 | 0 | 0.00% | 0 |
23.05.30 | 6,610 | 10 | 11,586 | 0 | 0 | 0.00% | 0 |
23.05.26 | 6,705 | 95 | 15,895 | 0 | 0 | 0.00% | 0 |
23.05.25 | 6,750 | 45 | 9,937 | 0 | 0 | 0.00% | 0 |
23.05.24 | 6,670 | 80 | 34,499 | 0 | 0 | 0.00% | 0 |
23.05.23 | 6,590 | 80 | 28,602 | 0 | 0 | 0.00% | 0 |
23.05.22 | 6,400 | 190 | 40,855 | 0 | 0 | 0.00% | 0 |
23.05.19 | 6,395 | 5 | 13,803 | 0 | 0 | 0.00% | 0 |
23.05.18 | 6,350 | 45 | 9,391 | 0 | 0 | 0.00% | 0 |
23.05.17 | 6,340 | 10 | 16,671 | 0 | 0 | 0.00% | 0 |
23.05.16 | 6,310 | 30 | 3,089 | 0 | 0 | 0.00% | 0 |
23.05.15 | 6,300 | 10 | 10,973 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,350 | 50 | 25,918 | 0 | 0 | 0.00% | 0 |
23.05.11 | 6,390 | 40 | 8,957 | 0 | 0 | 0.00% | 0 |
23.05.10 | 6,455 | 65 | 7,210 | 0 | 0 | 0.00% | 0 |
23.05.09 | 6,440 | 15 | 19,640 | 0 | 0 | 0.00% | 0 |
23.05.08 | 6,505 | 65 | 6,203 | 0 | 0 | 0.00% | 0 |
23.05.04 | 6,470 | 35 | 26,155 | 0 | 0 | 0.00% | 0 |
23.05.03 | 6,670 | 200 | 20,931 | 0 | 0 | 0.00% | 0 |
23.05.02 | 6,680 | 10 | 32,296 | 0 | 0 | 0.00% | 0 |
23.04.28 | 6,710 | 30 | 21,962 | 0 | 0 | 0.00% | 0 |
23.04.27 | 6,535 | 185 | 32,180 | 0 | 0 | 0.00% | 0 |
23.04.26 | 6,630 | 95 | 36,198 | 0 | 0 | 0.00% | 0 |
23.04.25 | 6,755 | 125 | 45,324 | 0 | 0 | 0.00% | 0 |
23.04.24 | 6,785 | 30 | 41,176 | 0 | 0 | 0.00% | 0 |
23.04.21 | 6,915 | 130 | 42,093 | 0 | 0 | 0.00% | 0 |
23.04.20 | 6,920 | 5 | 52,068 | 0 | 0 | 0.00% | 0 |
23.04.19 | 6,920 | 0 | 70,472 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,930 | 10 | 74,201 | 0 | 0 | 0.00% | 0 |
23.04.17 | 6,750 | 180 | 67,508 | 0 | 0 | 0.00% | 0 |
23.04.14 | 6,625 | 115 | 44,577 | 0 | 0 | 0.00% | 0 |
23.04.13 | 6,605 | 20 | 59,883 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,575 | 30 | 72,853 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,520 | 55 | 923,136 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,310 | 210 | 484,242 | 0 | 0 | 0.00% | 0 |
23.04.07 | 6,300 | 10 | 43,809 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,280 | 20 | 34,341 | 0 | 0 | 0.00% | 0 |
23.04.05 | 6,250 | 30 | 16,906 | 0 | 0 | 0.00% | 0 |
23.04.04 | 6,255 | 5 | 56,285 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,175 | 80 | 885,061 | 0 | 0 | 0.00% | 0 |
23.03.31 | 6,140 | 35 | 144,913 | 0 | 0 | 0.00% | 0 |
23.03.30 | 6,140 | 0 | 24,188 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
디지틀조선(033130) 소폭 상승세 +4.16%
-
2
아이에스동서(010780) 소폭 상승세 +4.75%, 5거래일 연속 상승
-
3
드림씨아이에스(223250) 상승폭 확대 +9.34%, VI발동
-
4
상해종합지수(중국) : ▼33.47P(-0.99%), 3,336.93P [전장마감]
-
5
니케이지수(일본) : ▲385.37엔(+1.01%), 38,411.54엔 [오후장출발]
-
6
[포토] 서울머니쇼 플러스, 증시의 큰 흐름을 읽어라
-
7
[포토] 서울머니쇼 플러스 강연 듣는 관람객들
-
8
신흥, 보통주 2,567주(0.36억원) 규모 자사주 처분 결정
-
9
[포토] 서울머니쇼 플러스 찾은 관람객들
-
10
화승엔터프라이즈(241590) 소폭 상승세 +3.01%, 5거래일만에 반등