KODEX 증권
(102970) I 코스피 ETF 11.22 15:337,685 | 전일 | 7,675 | 고가 | 7,740 | 상한가 | 9,975 |
거래량 (주) |
24,635 |
10 0.13% | 시가 | 7,720 | 저가 | 7,655 | 하한가 | 5,375 |
거래대금 (백만) |
189 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 7,675 | 10 | 24,635 | 540 | 18,557 | 0.44% | 4,231,443 |
24.11.21 | 7,645 | 30 | 50,451 | 981 | 18,017 | 0.42% | 4,231,983 |
24.11.20 | 7,635 | 10 | 12,699 | -2,208 | 17,036 | 0.41% | 4,182,964 |
24.11.19 | 7,610 | 25 | 62,490 | -336 | 19,244 | 0.45% | 4,230,756 |
24.11.18 | 7,500 | 110 | 132,361 | 2,544 | 19,580 | 0.46% | 4,230,420 |
24.11.15 | 7,550 | 50 | 78,432 | 0 | 17,036 | 0.40% | 4,232,964 |
24.11.14 | 7,495 | 110 | 67,133 | 0 | 17,036 | 0.40% | 4,232,964 |
24.11.13 | 7,700 | 205 | 51,046 | -858 | 17,036 | 0.40% | 4,232,964 |
24.11.12 | 7,840 | 140 | 37,655 | -85 | 17,894 | 0.42% | 4,232,106 |
24.11.11 | 7,810 | 30 | 57,078 | 17,979 | 17,979 | 0.42% | 4,232,021 |
24.11.08 | 7,820 | 10 | 35,696 | 0 | 0 | 0.00% | 0 |
24.11.07 | 7,975 | 155 | 42,886 | 0 | 0 | 0.00% | 0 |
24.11.06 | 7,920 | 55 | 38,074 | 0 | 0 | 0.00% | 0 |
24.11.05 | 7,870 | 50 | 28,118 | 0 | 0 | 0.00% | 0 |
24.11.04 | 7,855 | 15 | 29,738 | 0 | 0 | 0.00% | 0 |
24.11.01 | 7,875 | 20 | 65,270 | 0 | 0 | 0.00% | 0 |
24.10.31 | 7,965 | 90 | 63,051 | 0 | 0 | 0.00% | 0 |
24.10.30 | 8,010 | 45 | 33,683 | 0 | 0 | 0.00% | 0 |
24.10.29 | 7,975 | 35 | 29,333 | 0 | 0 | 0.00% | 0 |
24.10.28 | 8,000 | 25 | 43,116 | 0 | 0 | 0.00% | 0 |
24.10.25 | 7,945 | 55 | 101,136 | 0 | 0 | 0.00% | 0 |
24.10.24 | 7,990 | 45 | 32,910 | 0 | 0 | 0.00% | 0 |
24.10.23 | 8,030 | 40 | 58,014 | 0 | 0 | 0.00% | 0 |
24.10.22 | 8,005 | 25 | 62,619 | 0 | 0 | 0.00% | 0 |
24.10.21 | 8,035 | 30 | 49,461 | 0 | 0 | 0.00% | 0 |
24.10.18 | 7,965 | 70 | 90,574 | 0 | 0 | 0.00% | 0 |
24.10.17 | 8,005 | 40 | 42,331 | 0 | 0 | 0.00% | 0 |
24.10.16 | 7,935 | 70 | 133,683 | 0 | 0 | 0.00% | 0 |
24.10.15 | 7,945 | 10 | 62,999 | 0 | 0 | 0.00% | 0 |
24.10.14 | 7,835 | 110 | 128,648 | 0 | 0 | 0.00% | 0 |
24.10.11 | 7,735 | 100 | 48,521 | 0 | 0 | 0.00% | 0 |
24.10.10 | 7,670 | 65 | 33,371 | 0 | 0 | 0.00% | 0 |
24.10.08 | 7,735 | 65 | 43,036 | 0 | 0 | 0.00% | 0 |
24.10.07 | 7,735 | 0 | 133,000 | 0 | 0 | 0.00% | 0 |
24.10.04 | 7,625 | 110 | 36,333 | 0 | 0 | 0.00% | 0 |
24.10.02 | 7,595 | 30 | 53,965 | 0 | 0 | 0.00% | 0 |
24.09.30 | 7,775 | 180 | 67,515 | 0 | 0 | 0.00% | 0 |
24.09.27 | 7,735 | 40 | 147,446 | 0 | 0 | 0.00% | 0 |
24.09.26 | 7,515 | 220 | 86,194 | 0 | 0 | 0.00% | 0 |
24.09.25 | 7,830 | 315 | 154,772 | 0 | 0 | 0.00% | 0 |
24.09.24 | 7,845 | 15 | 61,552 | 0 | 0 | 0.00% | 0 |
24.09.23 | 7,810 | 35 | 16,959 | 0 | 0 | 0.00% | 0 |
24.09.20 | 7,920 | 110 | 91,577 | 0 | 0 | 0.00% | 0 |
24.09.19 | 7,820 | 100 | 67,014 | 0 | 0 | 0.00% | 0 |
24.09.13 | 7,600 | 220 | 81,381 | 0 | 0 | 0.00% | 0 |
24.09.12 | 7,450 | 150 | 32,414 | 0 | 0 | 0.00% | 0 |
24.09.11 | 7,685 | 235 | 85,126 | 0 | 0 | 0.00% | 0 |
24.09.10 | 7,645 | 40 | 90,294 | 0 | 0 | 0.00% | 0 |
24.09.09 | 7,685 | 40 | 77,710 | 0 | 0 | 0.00% | 0 |
24.09.06 | 7,765 | 80 | 58,364 | 0 | 0 | 0.00% | 0 |
24.09.05 | 7,805 | 40 | 77,760 | 0 | 0 | 0.00% | 0 |
24.09.04 | 7,935 | 130 | 105,736 | 0 | 0 | 0.00% | 0 |
24.09.03 | 7,840 | 95 | 63,603 | 0 | 0 | 0.00% | 0 |
24.09.02 | 7,805 | 35 | 88,528 | 0 | 0 | 0.00% | 0 |
24.08.30 | 7,780 | 25 | 49,910 | 0 | 0 | 0.00% | 0 |
24.08.29 | 7,790 | 10 | 32,814 | 0 | 0 | 0.00% | 0 |
24.08.28 | 7,895 | 105 | 104,205 | 0 | 0 | 0.00% | 0 |
24.08.27 | 8,010 | 115 | 82,357 | 0 | 0 | 0.00% | 0 |
24.08.26 | 7,920 | 90 | 136,100 | 0 | 0 | 0.00% | 0 |
24.08.23 | 7,840 | 80 | 205,530 | 0 | 0 | 0.00% | 0 |
24.08.22 | 7,915 | 75 | 50,761 | 0 | 0 | 0.00% | 0 |
24.08.21 | 7,895 | 20 | 70,668 | 0 | 0 | 0.00% | 0 |
24.08.20 | 7,720 | 175 | 107,835 | 0 | 0 | 0.00% | 0 |
24.08.19 | 7,630 | 90 | 83,450 | 0 | 0 | 0.00% | 0 |
24.08.16 | 7,485 | 145 | 152,217 | 0 | 0 | 0.00% | 0 |
24.08.14 | 7,460 | 25 | 45,397 | 0 | 0 | 0.00% | 0 |
24.08.13 | 7,480 | 20 | 74,377 | 0 | 0 | 0.00% | 0 |
24.08.12 | 7,425 | 55 | 31,029 | 0 | 0 | 0.00% | 0 |
24.08.09 | 7,330 | 95 | 169,468 | 0 | 0 | 0.00% | 0 |
24.08.08 | 7,165 | 165 | 181,017 | 0 | 0 | 0.00% | 0 |
24.08.07 | 7,025 | 140 | 90,678 | 0 | 0 | 0.00% | 0 |
24.08.06 | 6,800 | 225 | 174,177 | 0 | 0 | 0.00% | 0 |
24.08.05 | 7,390 | 590 | 184,187 | 0 | 0 | 0.00% | 0 |
24.08.02 | 7,745 | 355 | 171,403 | 0 | 0 | 0.00% | 0 |
24.08.01 | 7,680 | 65 | 129,553 | 0 | 0 | 0.00% | 0 |
24.07.31 | 7,630 | 50 | 54,563 | 0 | 0 | 0.00% | 0 |
24.07.30 | 7,700 | 70 | 1,057,126 | 0 | 0 | 0.00% | 0 |
24.07.29 | 7,510 | 190 | 95,387 | 0 | 0 | 0.00% | 0 |
24.07.26 | 7,350 | 160 | 42,198 | 0 | 0 | 0.00% | 0 |
24.07.25 | 7,540 | 190 | 74,372 | 0 | 0 | 0.00% | 0 |
24.07.24 | 7,590 | 50 | 67,386 | 0 | 0 | 0.00% | 0 |
24.07.23 | 7,625 | 35 | 127,912 | 0 | 0 | 0.00% | 0 |
24.07.22 | 7,705 | 80 | 48,357 | 0 | 0 | 0.00% | 0 |
24.07.19 | 7,765 | 60 | 146,864 | 0 | 0 | 0.00% | 0 |
24.07.18 | 7,820 | 55 | 78,933 | 0 | 0 | 0.00% | 0 |
24.07.17 | 7,810 | 10 | 163,103 | 0 | 0 | 0.00% | 0 |
24.07.16 | 7,710 | 100 | 97,657 | 0 | 0 | 0.00% | 0 |
24.07.15 | 7,645 | 65 | 129,368 | 0 | 0 | 0.00% | 0 |
24.07.12 | 7,680 | 35 | 97,055 | 0 | 0 | 0.00% | 0 |
24.07.11 | 7,510 | 170 | 183,792 | 0 | 0 | 0.00% | 0 |
24.07.10 | 7,505 | 5 | 74,341 | 0 | 0 | 0.00% | 0 |
24.07.09 | 7,520 | 15 | 69,987 | 0 | 0 | 0.00% | 0 |
24.07.08 | 7,530 | 10 | 75,310 | 0 | 0 | 0.00% | 0 |
24.07.05 | 7,555 | 25 | 108,358 | 0 | 0 | 0.00% | 0 |
24.07.04 | 7,305 | 250 | 145,792 | 0 | 0 | 0.00% | 0 |
24.07.03 | 7,160 | 145 | 144,919 | 0 | 0 | 0.00% | 0 |
24.07.02 | 7,120 | 40 | 59,170 | 0 | 0 | 0.00% | 0 |
24.07.01 | 7,215 | 95 | 53,614 | 0 | 0 | 0.00% | 0 |
24.06.28 | 6,995 | 220 | 106,264 | 0 | 0 | 0.00% | 0 |
24.06.27 | 7,030 | 35 | 49,034 | 0 | 0 | 0.00% | 0 |
24.06.26 | 7,115 | 85 | 46,851 | 0 | 0 | 0.00% | 0 |
24.06.25 | 6,960 | 155 | 99,080 | 0 | 0 | 0.00% | 0 |
24.06.24 | 6,995 | 35 | 23,874 | 0 | 0 | 0.00% | 0 |
24.06.21 | 7,060 | 65 | 34,871 | 0 | 0 | 0.00% | 0 |
24.06.20 | 6,920 | 140 | 116,108 | 0 | 0 | 0.00% | 0 |
24.06.19 | 6,890 | 30 | 84,080 | 0 | 0 | 0.00% | 0 |
24.06.18 | 6,770 | 120 | 107,590 | 0 | 0 | 0.00% | 0 |
24.06.17 | 6,765 | 5 | 32,965 | 0 | 0 | 0.00% | 0 |
24.06.14 | 6,840 | 75 | 108,166 | 0 | 0 | 0.00% | 0 |
24.06.13 | 6,855 | 15 | 114,400 | 0 | 0 | 0.00% | 0 |
24.06.12 | 6,865 | 10 | 83,982 | 0 | 0 | 0.00% | 0 |
24.06.11 | 6,950 | 85 | 58,909 | 0 | 0 | 0.00% | 0 |
24.06.10 | 6,945 | 5 | 46,575 | 0 | 0 | 0.00% | 0 |
24.06.07 | 6,860 | 85 | 35,099 | 0 | 0 | 0.00% | 0 |
24.06.05 | 6,780 | 80 | 61,815 | 0 | 0 | 0.00% | 0 |
24.06.04 | 6,930 | 150 | 40,735 | 0 | 0 | 0.00% | 0 |
24.06.03 | 6,910 | 20 | 35,487 | 0 | 0 | 0.00% | 0 |
24.05.31 | 6,910 | 0 | 65,650 | 0 | 0 | 0.00% | 0 |
24.05.30 | 6,930 | 20 | 31,614 | 0 | 0 | 0.00% | 0 |
24.05.29 | 6,955 | 25 | 49,297 | 0 | 0 | 0.00% | 0 |
24.05.28 | 6,995 | 40 | 20,981 | 0 | 0 | 0.00% | 0 |
24.05.27 | 7,000 | 5 | 340,289 | 0 | 0 | 0.00% | 0 |
24.05.24 | 7,125 | 125 | 61,057 | 0 | 0 | 0.00% | 0 |
24.05.23 | 7,190 | 65 | 24,640 | 0 | 0 | 0.00% | 0 |
24.05.22 | 7,190 | 0 | 29,575 | 0 | 0 | 0.00% | 0 |
24.05.21 | 7,245 | 55 | 19,845 | 0 | 0 | 0.00% | 0 |
24.05.20 | 7,230 | 15 | 29,725 | 0 | 0 | 0.00% | 0 |
24.05.17 | 7,310 | 80 | 38,850 | 0 | 0 | 0.00% | 0 |
24.05.16 | 7,285 | 25 | 78,176 | 0 | 0 | 0.00% | 0 |
24.05.14 | 7,285 | 0 | 787,024 | 0 | 0 | 0.00% | 0 |
24.05.13 | 7,290 | 5 | 37,731 | 0 | 0 | 0.00% | 0 |
24.05.10 | 7,075 | 215 | 93,625 | 0 | 0 | 0.00% | 0 |
24.05.09 | 7,190 | 115 | 45,549 | 0 | 0 | 0.00% | 0 |
24.05.08 | 7,065 | 125 | 44,633 | 0 | 0 | 0.00% | 0 |
24.05.07 | 6,980 | 85 | 57,361 | 0 | 0 | 0.00% | 0 |
24.05.03 | 6,990 | 10 | 52,492 | 0 | 0 | 0.00% | 0 |
24.05.02 | 7,135 | 145 | 77,804 | 0 | 0 | 0.00% | 0 |
24.04.30 | 7,120 | 15 | 47,316 | 0 | 0 | 0.00% | 0 |
24.04.29 | 7,315 | 50 | 57,021 | 0 | 0 | 0.00% | 0 |
24.04.26 | 7,180 | 135 | 124,729 | 0 | 0 | 0.00% | 0 |
24.04.25 | 7,175 | 5 | 36,781 | 0 | 0 | 0.00% | 0 |
24.04.24 | 7,170 | 5 | 55,901 | 0 | 0 | 0.00% | 0 |
24.04.23 | 7,185 | 15 | 20,373 | 0 | 0 | 0.00% | 0 |
24.04.22 | 6,870 | 315 | 71,367 | 0 | 0 | 0.00% | 0 |
24.04.19 | 6,960 | 90 | 38,019 | 0 | 0 | 0.00% | 0 |
24.04.18 | 6,855 | 105 | 22,419 | 0 | 0 | 0.00% | 0 |
24.04.17 | 6,925 | 70 | 19,822 | 0 | 0 | 0.00% | 0 |
24.04.16 | 7,040 | 115 | 35,473 | 0 | 0 | 0.00% | 0 |
24.04.15 | 7,005 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 7,120 | 115 | 59,669 | 0 | 0 | 0.00% | 0 |
24.04.11 | 7,300 | 180 | 55,122 | 0 | 0 | 0.00% | 0 |
24.04.09 | 7,340 | 40 | 29,673 | 0 | 0 | 0.00% | 0 |
24.04.08 | 7,275 | 65 | 12,166 | 0 | 0 | 0.00% | 0 |
24.04.05 | 7,310 | 35 | 108,169 | 0 | 0 | 0.00% | 0 |
24.04.04 | 7,215 | 95 | 87,359 | 0 | 0 | 0.00% | 0 |
24.04.03 | 7,300 | 85 | 67,679 | 0 | 0 | 0.00% | 0 |
24.04.02 | 7,265 | 35 | 211,345 | 0 | 0 | 0.00% | 0 |
24.04.01 | 7,360 | 95 | 138,244 | 0 | 0 | 0.00% | 0 |
24.03.29 | 7,420 | 60 | 31,161 | 0 | 0 | 0.00% | 0 |
24.03.28 | 7,440 | 20 | 116,576 | 0 | 0 | 0.00% | 0 |
24.03.27 | 7,600 | 160 | 72,968 | 0 | 0 | 0.00% | 0 |
24.03.26 | 7,590 | 10 | 46,703 | 0 | 0 | 0.00% | 0 |
24.03.25 | 7,720 | 130 | 70,627 | 0 | 0 | 0.00% | 0 |
24.03.22 | 7,740 | 20 | 37,074 | 0 | 0 | 0.00% | 0 |
24.03.21 | 7,595 | 145 | 57,450 | 0 | 0 | 0.00% | 0 |
24.03.20 | 7,535 | 60 | 47,854 | 0 | 0 | 0.00% | 0 |
24.03.19 | 7,595 | 60 | 813,922 | 0 | 0 | 0.00% | 0 |
24.03.18 | 7,615 | 20 | 615,222 | 0 | 0 | 0.00% | 0 |
24.03.15 | 7,775 | 160 | 119,250 | 0 | 0 | 0.00% | 0 |
24.03.14 | 7,640 | 135 | 210,252 | 0 | 0 | 0.00% | 0 |
24.03.13 | 7,355 | 285 | 141,815 | 0 | 0 | 0.00% | 0 |
24.03.12 | 7,340 | 15 | 37,355 | 0 | 0 | 0.00% | 0 |
24.03.11 | 7,635 | 295 | 78,273 | 0 | 0 | 0.00% | 0 |
24.03.08 | 7,590 | 45 | 65,739 | 0 | 0 | 0.00% | 0 |
24.03.07 | 7,590 | 0 | 60,114 | 0 | 0 | 0.00% | 0 |
24.03.06 | 7,775 | 185 | 143,858 | 0 | 0 | 0.00% | 0 |
24.03.05 | 7,820 | 45 | 85,584 | 0 | 0 | 0.00% | 0 |
24.03.04 | 7,675 | 145 | 141,029 | 0 | 0 | 0.00% | 0 |
24.02.29 | 7,590 | 85 | 44,271 | 0 | 0 | 0.00% | 0 |
24.02.28 | 7,430 | 160 | 53,889 | 0 | 0 | 0.00% | 0 |
24.02.27 | 7,430 | 0 | 71,218 | 0 | 0 | 0.00% | 0 |
24.02.26 | 7,660 | 230 | 156,297 | 0 | 0 | 0.00% | 0 |
24.02.23 | 7,540 | 120 | 68,613 | 0 | 0 | 0.00% | 0 |
24.02.22 | 7,575 | 35 | 58,277 | 0 | 0 | 0.00% | 0 |
24.02.21 | 7,475 | 100 | 102,679 | 0 | 0 | 0.00% | 0 |
24.02.20 | 7,645 | 170 | 107,743 | 0 | 0 | 0.00% | 0 |
24.02.19 | 7,525 | 120 | 169,661 | 0 | 0 | 0.00% | 0 |
24.02.16 | 7,205 | 320 | 163,016 | 0 | 0 | 0.00% | 0 |
24.02.15 | 7,200 | 5 | 61,360 | 0 | 0 | 0.00% | 0 |
24.02.14 | 7,255 | 55 | 38,034 | 0 | 0 | 0.00% | 0 |
24.02.13 | 7,185 | 70 | 106,119 | 0 | 0 | 0.00% | 0 |
24.02.08 | 7,185 | 0 | 93,516 | 0 | 0 | 0.00% | 0 |
24.02.07 | 7,065 | 120 | 101,192 | 0 | 0 | 0.00% | 0 |
24.02.06 | 7,155 | 90 | 60,165 | 0 | 0 | 0.00% | 0 |
24.02.05 | 7,275 | 120 | 128,935 | 0 | 0 | 0.00% | 0 |
24.02.02 | 7,150 | 125 | 289,673 | 0 | 0 | 0.00% | 0 |
24.02.01 | 6,720 | 430 | 324,801 | 0 | 0 | 0.00% | 0 |
24.01.31 | 6,720 | 0 | 60,101 | 0 | 0 | 0.00% | 0 |
24.01.30 | 6,605 | 115 | 322,509 | 0 | 0 | 0.00% | 0 |
24.01.29 | 6,530 | 75 | 33,171 | 0 | 0 | 0.00% | 0 |
24.01.26 | 6,380 | 150 | 67,441 | 0 | 0 | 0.00% | 0 |
24.01.25 | 6,305 | 75 | 17,274 | 0 | 0 | 0.00% | 0 |
24.01.24 | 6,255 | 50 | 28,851 | 0 | 0 | 0.00% | 0 |
24.01.23 | 6,160 | 95 | 33,368 | 0 | 0 | 0.00% | 0 |
24.01.22 | 6,185 | 25 | 18,961 | 0 | 0 | 0.00% | 0 |
24.01.19 | 6,150 | 35 | 28,566 | 0 | 0 | 0.00% | 0 |
24.01.18 | 6,215 | 65 | 44,619 | 0 | 0 | 0.00% | 0 |
24.01.17 | 6,295 | 80 | 19,312 | 0 | 0 | 0.00% | 0 |
24.01.16 | 6,325 | 30 | 252,483 | 0 | 0 | 0.00% | 0 |
24.01.15 | 6,335 | 10 | 241,965 | 0 | 0 | 0.00% | 0 |
24.01.12 | 6,400 | 65 | 21,213 | 0 | 0 | 0.00% | 0 |
24.01.11 | 6,265 | 135 | 78,652 | 0 | 0 | 0.00% | 0 |
24.01.10 | 6,320 | 55 | 37,396 | 0 | 0 | 0.00% | 0 |
24.01.09 | 6,270 | 50 | 36,533 | 0 | 0 | 0.00% | 0 |
24.01.08 | 6,310 | 40 | 67,209 | 0 | 0 | 0.00% | 0 |
24.01.05 | 6,355 | 45 | 52,275 | 0 | 0 | 0.00% | 0 |
24.01.04 | 6,415 | 60 | 59,795 | 0 | 0 | 0.00% | 0 |
24.01.03 | 6,590 | 175 | 42,299 | 0 | 0 | 0.00% | 0 |
24.01.02 | 6,680 | 90 | 175,476 | 0 | 0 | 0.00% | 0 |
23.12.28 | 6,570 | 110 | 92,439 | 0 | 0 | 0.00% | 0 |
23.12.27 | 6,595 | 25 | 110,775 | 0 | 0 | 0.00% | 0 |
23.12.26 | 6,555 | 40 | 64,585 | 0 | 0 | 0.00% | 0 |
23.12.22 | 6,605 | 50 | 62,787 | 0 | 0 | 0.00% | 0 |
23.12.21 | 6,640 | 35 | 47,828 | 0 | 0 | 0.00% | 0 |
23.12.20 | 6,545 | 95 | 118,502 | 0 | 0 | 0.00% | 0 |
23.12.19 | 6,515 | 30 | 27,351 | 0 | 0 | 0.00% | 0 |
23.12.18 | 6,575 | 60 | 30,189 | 0 | 0 | 0.00% | 0 |
23.12.15 | 6,565 | 10 | 38,472 | 0 | 0 | 0.00% | 0 |
23.12.14 | 6,495 | 70 | 183,735 | 0 | 0 | 0.00% | 0 |
23.12.13 | 6,510 | 15 | 39,087 | 0 | 0 | 0.00% | 0 |
23.12.12 | 6,500 | 10 | 55,638 | 0 | 0 | 0.00% | 0 |
23.12.11 | 6,460 | 40 | 28,286 | 0 | 0 | 0.00% | 0 |
23.12.08 | 6,425 | 35 | 161,887 | 0 | 0 | 0.00% | 0 |
23.12.07 | 6,440 | 15 | 13,430 | 0 | 0 | 0.00% | 0 |
23.12.06 | 6,405 | 35 | 30,437 | 0 | 0 | 0.00% | 0 |
23.12.05 | 6,410 | 5 | 74,755 | 0 | 0 | 0.00% | 0 |
23.12.04 | 6,255 | 155 | 59,139 | 0 | 0 | 0.00% | 0 |
23.12.01 | 6,320 | 65 | 89,757 | 0 | 0 | 0.00% | 0 |
23.11.30 | 6,270 | 50 | 18,717 | 0 | 0 | 0.00% | 0 |
23.11.29 | 6,335 | 65 | 33,752 | 0 | 0 | 0.00% | 0 |
23.11.28 | 6,330 | 5 | 17,473 | 0 | 0 | 0.00% | 0 |
23.11.27 | 6,330 | 0 | 69,479 | 0 | 0 | 0.00% | 0 |
23.11.24 | 6,345 | 15 | 23,719 | 0 | 0 | 0.00% | 0 |
23.11.23 | 6,335 | 10 | 18,115 | 0 | 0 | 0.00% | 0 |
23.11.22 | 6,360 | 25 | 31,361 | 0 | 0 | 0.00% | 0 |
23.11.21 | 6,350 | 10 | 80,821 | 0 | 0 | 0.00% | 0 |
23.11.20 | 6,350 | 0 | 49,252 | 0 | 0 | 0.00% | 0 |
23.11.17 | 6,420 | 70 | 188,047 | 0 | 0 | 0.00% | 0 |
23.11.16 | 6,405 | 5 | 146,573 | 0 | 0 | 0.00% | 0 |
23.11.15 | 6,320 | 85 | 58,490 | 0 | 0 | 0.00% | 0 |
23.11.14 | 6,250 | 70 | 35,881 | 0 | 0 | 0.00% | 0 |
23.11.13 | 6,245 | 5 | 60,662 | 0 | 0 | 0.00% | 0 |
23.11.10 | 6,300 | 55 | 36,725 | 0 | 0 | 0.00% | 0 |
23.11.09 | 6,255 | 45 | 154,468 | 0 | 0 | 0.00% | 0 |
23.11.08 | 6,275 | 20 | 149,020 | 0 | 0 | 0.00% | 0 |
23.11.07 | 6,370 | 95 | 205,628 | 0 | 0 | 0.00% | 0 |
23.11.06 | 6,030 | 340 | 389,784 | 0 | 0 | 0.00% | 0 |
23.11.03 | 5,905 | 125 | 231,007 | 0 | 0 | 0.00% | 0 |
23.11.02 | 5,850 | 55 | 63,872 | 0 | 0 | 0.00% | 0 |
23.11.01 | 5,690 | 160 | 112,121 | 0 | 0 | 0.00% | 0 |
23.10.31 | 5,745 | 55 | 23,121 | 0 | 0 | 0.00% | 0 |
23.10.30 | 5,710 | 35 | 27,749 | 0 | 0 | 0.00% | 0 |
23.10.27 | 5,695 | 15 | 18,906 | 0 | 0 | 0.00% | 0 |
23.10.26 | 5,800 | 105 | 26,810 | 0 | 0 | 0.00% | 0 |
23.10.25 | 5,715 | 85 | 64,375 | 0 | 0 | 0.00% | 0 |
23.10.24 | 5,635 | 80 | 35,590 | 0 | 0 | 0.00% | 0 |
23.10.23 | 5,980 | 345 | 137,095 | 0 | 0 | 0.00% | 0 |
23.10.20 | 5,995 | 15 | 21,518 | 0 | 0 | 0.00% | 0 |
23.10.19 | 6,085 | 90 | 14,973 | 0 | 0 | 0.00% | 0 |
23.10.18 | 6,030 | 55 | 33,078 | 0 | 0 | 0.00% | 0 |
23.10.17 | 6,020 | 10 | 15,273 | 0 | 0 | 0.00% | 0 |
23.10.16 | 6,050 | 30 | 9,541 | 0 | 0 | 0.00% | 0 |
23.10.13 | 6,080 | 30 | 27,636 | 0 | 0 | 0.00% | 0 |
23.10.12 | 6,055 | 25 | 37,833 | 0 | 0 | 0.00% | 0 |
23.10.11 | 5,960 | 95 | 64,653 | 0 | 0 | 0.00% | 0 |
23.10.10 | 5,845 | 115 | 41,838 | 0 | 0 | 0.00% | 0 |
23.10.06 | 5,800 | 45 | 45,420 | 0 | 0 | 0.00% | 0 |
23.10.05 | 5,785 | 15 | 24,021 | 0 | 0 | 0.00% | 0 |
23.10.04 | 5,975 | 190 | 85,903 | 0 | 0 | 0.00% | 0 |
23.09.27 | 5,975 | 0 | 30,945 | 0 | 0 | 0.00% | 0 |
23.09.26 | 6,105 | 130 | 37,796 | 0 | 0 | 0.00% | 0 |
23.09.25 | 6,110 | 5 | 48,074 | 0 | 0 | 0.00% | 0 |
23.09.22 | 6,155 | 45 | 33,036 | 0 | 0 | 0.00% | 0 |
23.09.21 | 6,300 | 145 | 41,675 | 0 | 0 | 0.00% | 0 |
23.09.20 | 6,285 | 15 | 11,465 | 0 | 0 | 0.00% | 0 |
23.09.19 | 6,305 | 20 | 26,730 | 0 | 0 | 0.00% | 0 |
23.09.18 | 6,330 | 25 | 62,098 | 0 | 0 | 0.00% | 0 |
23.09.15 | 6,235 | 95 | 99,498 | 0 | 0 | 0.00% | 0 |
23.09.14 | 6,200 | 35 | 52,366 | 0 | 0 | 0.00% | 0 |
23.09.13 | 6,120 | 80 | 62,370 | 0 | 0 | 0.00% | 0 |
23.09.12 | 6,140 | 20 | 20,976 | 0 | 0 | 0.00% | 0 |
23.09.11 | 6,140 | 0 | 33,947 | 0 | 0 | 0.00% | 0 |
23.09.08 | 6,050 | 90 | 60,079 | 0 | 0 | 0.00% | 0 |
23.09.07 | 6,070 | 20 | 40,723 | 0 | 0 | 0.00% | 0 |
23.09.06 | 6,095 | 25 | 20,741 | 0 | 0 | 0.00% | 0 |
23.09.05 | 6,155 | 60 | 19,234 | 0 | 0 | 0.00% | 0 |
23.09.04 | 6,085 | 70 | 59,224 | 0 | 0 | 0.00% | 0 |
23.09.01 | 6,095 | 10 | 55,565 | 0 | 0 | 0.00% | 0 |
23.08.31 | 6,145 | 50 | 32,088 | 0 | 0 | 0.00% | 0 |
23.08.30 | 6,105 | 40 | 35,302 | 0 | 0 | 0.00% | 0 |
23.08.29 | 6,050 | 55 | 44,437 | 0 | 0 | 0.00% | 0 |
23.08.28 | 5,995 | 55 | 37,288 | 0 | 0 | 0.00% | 0 |
23.08.25 | 6,015 | 20 | 12,165 | 0 | 0 | 0.00% | 0 |
23.08.24 | 6,000 | 15 | 5,160 | 0 | 0 | 0.00% | 0 |
23.08.23 | 5,990 | 10 | 10,451 | 0 | 0 | 0.00% | 0 |
23.08.22 | 5,950 | 40 | 57,342 | 0 | 0 | 0.00% | 0 |
23.08.21 | 5,940 | 10 | 28,430 | 0 | 0 | 0.00% | 0 |
23.08.18 | 5,955 | 15 | 36,959 | 0 | 0 | 0.00% | 0 |
23.08.17 | 5,980 | 25 | 39,279 | 0 | 0 | 0.00% | 0 |
23.08.16 | 6,035 | 55 | 41,650 | 0 | 0 | 0.00% | 0 |
23.08.14 | 6,075 | 40 | 33,329 | 0 | 0 | 0.00% | 0 |
23.08.11 | 6,045 | 30 | 48,300 | 0 | 0 | 0.00% | 0 |
23.08.10 | 6,085 | 40 | 41,113 | 0 | 0 | 0.00% | 0 |
23.08.09 | 6,135 | 50 | 78,220 | 0 | 0 | 0.00% | 0 |
23.08.08 | 6,200 | 65 | 54,547 | 0 | 0 | 0.00% | 0 |
23.08.07 | 6,075 | 125 | 95,920 | 0 | 0 | 0.00% | 0 |
23.08.04 | 6,000 | 75 | 60,541 | 0 | 0 | 0.00% | 0 |
23.08.03 | 6,020 | 20 | 50,055 | 0 | 0 | 0.00% | 0 |
23.08.02 | 6,105 | 85 | 120,551 | 0 | 0 | 0.00% | 0 |
23.08.01 | 5,920 | 185 | 171,585 | 0 | 0 | 0.00% | 0 |
23.07.31 | 5,885 | 35 | 61,134 | 0 | 0 | 0.00% | 0 |
23.07.28 | 5,895 | 10 | 62,335 | 0 | 0 | 0.00% | 0 |
23.07.27 | 5,735 | 160 | 53,093 | 0 | 0 | 0.00% | 0 |
23.07.26 | 5,825 | 90 | 103,805 | 0 | 0 | 0.00% | 0 |
23.07.25 | 5,820 | 5 | 32,858 | 0 | 0 | 0.00% | 0 |
23.07.24 | 5,910 | 90 | 34,229 | 0 | 0 | 0.00% | 0 |
23.07.21 | 5,945 | 35 | 35,564 | 0 | 0 | 0.00% | 0 |
23.07.20 | 5,955 | 10 | 26,504 | 0 | 0 | 0.00% | 0 |
23.07.19 | 5,980 | 25 | 43,693 | 0 | 0 | 0.00% | 0 |
23.07.18 | 6,025 | 45 | 24,700 | 0 | 0 | 0.00% | 0 |
23.07.17 | 6,060 | 35 | 39,554 | 0 | 0 | 0.00% | 0 |
23.07.14 | 5,915 | 145 | 82,192 | 0 | 0 | 0.00% | 0 |
23.07.13 | 5,830 | 85 | 29,563 | 0 | 0 | 0.00% | 0 |
23.07.12 | 5,825 | 5 | 15,829 | 0 | 0 | 0.00% | 0 |
23.07.11 | 5,770 | 55 | 15,585 | 0 | 0 | 0.00% | 0 |
23.07.10 | 5,760 | 10 | 28,512 | 0 | 0 | 0.00% | 0 |
23.07.07 | 5,855 | 95 | 39,861 | 0 | 0 | 0.00% | 0 |
23.07.06 | 5,935 | 80 | 31,655 | 0 | 0 | 0.00% | 0 |
23.07.05 | 5,990 | 55 | 24,920 | 0 | 0 | 0.00% | 0 |
23.07.04 | 6,035 | 45 | 19,277 | 0 | 0 | 0.00% | 0 |
23.07.03 | 5,970 | 65 | 50,521 | 0 | 0 | 0.00% | 0 |
23.06.30 | 5,895 | 75 | 25,040 | 0 | 0 | 0.00% | 0 |
23.06.29 | 5,975 | 80 | 23,273 | 0 | 0 | 0.00% | 0 |
23.06.28 | 5,965 | 10 | 14,502 | 0 | 0 | 0.00% | 0 |
23.06.27 | 6,000 | 35 | 14,346 | 0 | 0 | 0.00% | 0 |
23.06.26 | 5,900 | 100 | 67,985 | 0 | 0 | 0.00% | 0 |
23.06.23 | 6,045 | 145 | 67,509 | 0 | 0 | 0.00% | 0 |
23.06.22 | 6,065 | 20 | 23,188 | 0 | 0 | 0.00% | 0 |
23.06.21 | 6,045 | 20 | 66,117 | 0 | 0 | 0.00% | 0 |
23.06.20 | 6,065 | 20 | 23,409 | 0 | 0 | 0.00% | 0 |
23.06.19 | 6,125 | 60 | 50,847 | 0 | 0 | 0.00% | 0 |
23.06.16 | 6,125 | 0 | 36,324 | 0 | 0 | 0.00% | 0 |
23.06.15 | 6,130 | 5 | 15,931 | 0 | 0 | 0.00% | 0 |
23.06.14 | 6,210 | 80 | 79,393 | 0 | 0 | 0.00% | 0 |
23.06.13 | 6,185 | 25 | 28,628 | 0 | 0 | 0.00% | 0 |
23.06.12 | 6,260 | 75 | 18,136 | 0 | 0 | 0.00% | 0 |
23.06.09 | 6,210 | 50 | 44,826 | 0 | 0 | 0.00% | 0 |
23.06.08 | 6,225 | 15 | 36,128 | 0 | 0 | 0.00% | 0 |
23.06.07 | 6,230 | 5 | 40,541 | 0 | 0 | 0.00% | 0 |
23.06.05 | 6,210 | 20 | 57,170 | 0 | 0 | 0.00% | 0 |
23.06.02 | 6,105 | 105 | 31,073 | 0 | 0 | 0.00% | 0 |
23.06.01 | 6,195 | 90 | 59,989 | 0 | 0 | 0.00% | 0 |
23.05.31 | 6,160 | 35 | 23,820 | 0 | 0 | 0.00% | 0 |
23.05.30 | 6,065 | 95 | 31,441 | 0 | 0 | 0.00% | 0 |
23.05.26 | 6,150 | 85 | 29,590 | 0 | 0 | 0.00% | 0 |
23.05.25 | 6,205 | 55 | 41,340 | 0 | 0 | 0.00% | 0 |
23.05.24 | 6,140 | 65 | 69,264 | 0 | 0 | 0.00% | 0 |
23.05.23 | 6,105 | 35 | 45,942 | 0 | 0 | 0.00% | 0 |
23.05.22 | 6,030 | 75 | 108,285 | 0 | 0 | 0.00% | 0 |
23.05.19 | 6,015 | 15 | 53,992 | 0 | 0 | 0.00% | 0 |
23.05.18 | 5,980 | 35 | 34,146 | 0 | 0 | 0.00% | 0 |
23.05.17 | 5,950 | 30 | 37,731 | 0 | 0 | 0.00% | 0 |
23.05.16 | 6,010 | 60 | 27,667 | 0 | 0 | 0.00% | 0 |
23.05.15 | 6,020 | 10 | 25,481 | 0 | 0 | 0.00% | 0 |
23.05.12 | 6,025 | 5 | 35,933 | 0 | 0 | 0.00% | 0 |
23.05.11 | 5,955 | 70 | 60,900 | 0 | 0 | 0.00% | 0 |
23.05.10 | 5,955 | 0 | 47,917 | 0 | 0 | 0.00% | 0 |
23.05.09 | 5,965 | 10 | 50,659 | 0 | 0 | 0.00% | 0 |
23.05.08 | 5,835 | 130 | 80,292 | 0 | 0 | 0.00% | 0 |
23.05.04 | 5,840 | 5 | 48,207 | 0 | 0 | 0.00% | 0 |
23.05.03 | 5,900 | 60 | 25,950 | 0 | 0 | 0.00% | 0 |
23.05.02 | 5,895 | 5 | 80,714 | 0 | 0 | 0.00% | 0 |
23.04.28 | 5,800 | 95 | 95,817 | 0 | 0 | 0.00% | 0 |
23.04.27 | 6,100 | 90 | 105,467 | 0 | 0 | 0.00% | 0 |
23.04.26 | 6,165 | 65 | 62,264 | 0 | 0 | 0.00% | 0 |
23.04.25 | 6,200 | 35 | 124,833 | 0 | 0 | 0.00% | 0 |
23.04.24 | 6,330 | 130 | 110,919 | 0 | 0 | 0.00% | 0 |
23.04.21 | 6,375 | 45 | 103,988 | 0 | 0 | 0.00% | 0 |
23.04.20 | 6,405 | 30 | 44,234 | 0 | 0 | 0.00% | 0 |
23.04.19 | 6,370 | 35 | 104,570 | 0 | 0 | 0.00% | 0 |
23.04.18 | 6,365 | 5 | 70,764 | 0 | 0 | 0.00% | 0 |
23.04.17 | 6,350 | 15 | 70,057 | 0 | 0 | 0.00% | 0 |
23.04.14 | 6,280 | 90 | 158,420 | 0 | 0 | 0.00% | 0 |
23.04.13 | 6,225 | 55 | 35,980 | 0 | 0 | 0.00% | 0 |
23.04.12 | 6,170 | 55 | 139,186 | 0 | 0 | 0.00% | 0 |
23.04.11 | 6,020 | 150 | 115,329 | 0 | 0 | 0.00% | 0 |
23.04.10 | 6,045 | 25 | 56,152 | 0 | 0 | 0.00% | 0 |
23.04.07 | 5,930 | 115 | 49,329 | 0 | 0 | 0.00% | 0 |
23.04.06 | 6,070 | 140 | 80,288 | 0 | 0 | 0.00% | 0 |
23.04.05 | 6,050 | 20 | 51,698 | 0 | 0 | 0.00% | 0 |
23.04.04 | 5,995 | 55 | 66,242 | 0 | 0 | 0.00% | 0 |
23.04.03 | 6,030 | 35 | 122,236 | 0 | 0 | 0.00% | 0 |
23.03.31 | 5,995 | 35 | 64,810 | 0 | 0 | 0.00% | 0 |
23.03.30 | 5,970 | 25 | 33,837 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
노란우산공제 가입자 10명 중 7명 “소득공제 한도 늘려야”
-
2
정의선, 日모터스포츠 대회서 도요타 아키오 회장 재회…한달만
-
3
‘미국주식해야 돈 벌어’ 연말 랠리 기대 큰데...대기업 임원들 자사주 매도 역대 최대
-
4
서울 도심서 택배노동자 집회…배송 속도경쟁 중단 주장
-
5
전남도, 2030년까지 식품산업 21조원 규모로 키운다
-
6
[연합뉴스 이 시각 헤드라인] - 15:00
-
7
저출산 고령화 해법 찾는다..한국사회정책연구원 세미나
-
8
‘방어권’ 오남용 기업 악성청원 막는다…공정위, 면담거부 강경대응
-
9
“생수는 대형마트, 즉석밥은 쿠팡에서”...알뜰한 엄마, PB상품 구매도 따로따로
-
10
현대차, 월드랠리챔피언십서 통합우승 놓쳐…드라이버 첫 왕좌