KODEX 에너지화학
(117460) I 코스피 ETF 11.21 15:3210,345 | 전일 | 10,220 | 고가 | 10,420 | 상한가 | 13,445 |
거래량 (주) |
10,278 |
125 1.22% | 시가 | 10,220 | 저가 | 10,170 | 하한가 | 7,245 |
거래대금 (백만) |
107 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 10,220 | 125 | 10,278 | -1,680 | 3,086 | 0.16% | 1,956,914 |
24.11.20 | 10,195 | 25 | 11,762 | 578 | 4,766 | 0.24% | 1,955,234 |
24.11.19 | 10,025 | 170 | 17,060 | -1,335 | 4,188 | 0.21% | 1,955,812 |
24.11.18 | 9,800 | 225 | 51,354 | 1,891 | 5,523 | 0.28% | 1,954,477 |
24.11.15 | 9,985 | 185 | 68,445 | 1,746 | 3,632 | 0.19% | 1,956,368 |
24.11.14 | 10,195 | 185 | 53,956 | 722 | 1,886 | 0.10% | 1,958,114 |
24.11.13 | 10,565 | 370 | 50,592 | -1,329 | 1,164 | 0.06% | 1,958,836 |
24.11.12 | 10,705 | 140 | 20,379 | -6,773 | 2,493 | 0.13% | 1,957,507 |
24.11.11 | 10,970 | 265 | 62,339 | 1,076 | 9,266 | 0.47% | 1,950,734 |
24.11.08 | 11,050 | 80 | 55,486 | 5,995 | 8,190 | 0.43% | 1,881,810 |
24.11.07 | 11,225 | 175 | 274,351 | 2,195 | 2,195 | 0.12% | 1,887,805 |
24.11.06 | 11,660 | 435 | 54,875 | 0 | 0 | 0.00% | 0 |
24.11.05 | 11,695 | 35 | 47,407 | 0 | 0 | 0.00% | 0 |
24.11.04 | 11,600 | 95 | 15,224 | 0 | 0 | 0.00% | 0 |
24.11.01 | 11,655 | 55 | 26,819 | 0 | 0 | 0.00% | 0 |
24.10.31 | 11,625 | 30 | 34,275 | 0 | 0 | 0.00% | 0 |
24.10.30 | 11,790 | 165 | 33,132 | 0 | 0 | 0.00% | 0 |
24.10.29 | 12,005 | 215 | 58,122 | 0 | 0 | 0.00% | 0 |
24.10.28 | 11,555 | 450 | 32,103 | 0 | 0 | 0.00% | 0 |
24.10.25 | 11,630 | 75 | 27,627 | 0 | 0 | 0.00% | 0 |
24.10.24 | 11,665 | 35 | 18,350 | 0 | 0 | 0.00% | 0 |
24.10.23 | 11,485 | 180 | 73,737 | 0 | 0 | 0.00% | 0 |
24.10.22 | 11,810 | 325 | 144,109 | 0 | 0 | 0.00% | 0 |
24.10.21 | 11,735 | 75 | 70,359 | 0 | 0 | 0.00% | 0 |
24.10.18 | 11,875 | 140 | 241,338 | 0 | 0 | 0.00% | 0 |
24.10.17 | 11,975 | 100 | 22,091 | 0 | 0 | 0.00% | 0 |
24.10.16 | 12,165 | 190 | 1,748,413 | 0 | 0 | 0.00% | 0 |
24.10.15 | 12,375 | 210 | 552,058 | 0 | 0 | 0.00% | 0 |
24.10.14 | 12,440 | 65 | 17,854 | 0 | 0 | 0.00% | 0 |
24.10.11 | 12,650 | 210 | 301,836 | 0 | 0 | 0.00% | 0 |
24.10.10 | 12,535 | 115 | 756,463 | 0 | 0 | 0.00% | 0 |
24.10.08 | 12,700 | 165 | 159,992 | 0 | 0 | 0.00% | 0 |
24.10.07 | 12,410 | 290 | 186,762 | 0 | 0 | 0.00% | 0 |
24.10.04 | 12,430 | 20 | 343,627 | 0 | 0 | 0.00% | 0 |
24.10.02 | 12,530 | 100 | 45,842 | 0 | 0 | 0.00% | 0 |
24.09.30 | 12,770 | 240 | 262,055 | 0 | 0 | 0.00% | 0 |
24.09.27 | 12,750 | 20 | 248,961 | 0 | 0 | 0.00% | 0 |
24.09.26 | 12,450 | 300 | 138,049 | 0 | 0 | 0.00% | 0 |
24.09.25 | 12,435 | 15 | 2,964,610 | 0 | 0 | 0.00% | 0 |
24.09.24 | 11,775 | 660 | 705,380 | 0 | 0 | 0.00% | 0 |
24.09.23 | 11,550 | 225 | 3,524 | 0 | 0 | 0.00% | 0 |
24.09.20 | 11,600 | 50 | 197,524 | 0 | 0 | 0.00% | 0 |
24.09.19 | 11,630 | 30 | 1,799 | 0 | 0 | 0.00% | 0 |
24.09.13 | 11,715 | 85 | 1,100 | 0 | 0 | 0.00% | 0 |
24.09.12 | 11,455 | 260 | 8,734 | 0 | 0 | 0.00% | 0 |
24.09.11 | 11,180 | 275 | 6,252 | 0 | 0 | 0.00% | 0 |
24.09.10 | 11,260 | 80 | 13,410 | 0 | 0 | 0.00% | 0 |
24.09.09 | 11,365 | 105 | 4,805 | 0 | 0 | 0.00% | 0 |
24.09.06 | 11,745 | 380 | 15,000 | 0 | 0 | 0.00% | 0 |
24.09.05 | 11,870 | 125 | 13,384 | 0 | 0 | 0.00% | 0 |
24.09.04 | 12,285 | 415 | 19,969 | 0 | 0 | 0.00% | 0 |
24.09.03 | 12,350 | 65 | 4,928 | 0 | 0 | 0.00% | 0 |
24.09.02 | 12,090 | 260 | 28,949 | 0 | 0 | 0.00% | 0 |
24.08.30 | 12,040 | 50 | 9,948 | 0 | 0 | 0.00% | 0 |
24.08.29 | 11,870 | 170 | 12,599 | 0 | 0 | 0.00% | 0 |
24.08.28 | 12,185 | 315 | 28,833 | 0 | 0 | 0.00% | 0 |
24.08.27 | 12,125 | 60 | 53,774 | 0 | 0 | 0.00% | 0 |
24.08.26 | 12,150 | 25 | 5,140 | 0 | 0 | 0.00% | 0 |
24.08.23 | 12,275 | 125 | 59,770 | 0 | 0 | 0.00% | 0 |
24.08.22 | 12,140 | 135 | 87,810 | 0 | 0 | 0.00% | 0 |
24.08.21 | 12,070 | 70 | 8,925 | 0 | 0 | 0.00% | 0 |
24.08.20 | 11,865 | 205 | 9,225 | 0 | 0 | 0.00% | 0 |
24.08.19 | 12,120 | 255 | 10,106 | 0 | 0 | 0.00% | 0 |
24.08.16 | 12,120 | 0 | 10,487 | 0 | 0 | 0.00% | 0 |
24.08.14 | 11,890 | 230 | 3,468 | 0 | 0 | 0.00% | 0 |
24.08.13 | 11,895 | 5 | 14,391 | 0 | 0 | 0.00% | 0 |
24.08.12 | 11,750 | 145 | 8,834 | 0 | 0 | 0.00% | 0 |
24.08.09 | 11,310 | 440 | 14,169 | 0 | 0 | 0.00% | 0 |
24.08.08 | 11,660 | 350 | 19,514 | 0 | 0 | 0.00% | 0 |
24.08.07 | 11,775 | 115 | 7,613 | 0 | 0 | 0.00% | 0 |
24.08.06 | 11,020 | 755 | 11,568 | 0 | 0 | 0.00% | 0 |
24.08.05 | 12,350 | 1,330 | 27,990 | 0 | 0 | 0.00% | 0 |
24.08.02 | 12,760 | 410 | 8,998 | 0 | 0 | 0.00% | 0 |
24.08.01 | 12,475 | 285 | 7,452 | 0 | 0 | 0.00% | 0 |
24.07.31 | 12,485 | 10 | 3,901 | 0 | 0 | 0.00% | 0 |
24.07.30 | 12,585 | 100 | 5,664 | 0 | 0 | 0.00% | 0 |
24.07.29 | 12,510 | 75 | 8,014 | 0 | 0 | 0.00% | 0 |
24.07.26 | 12,670 | 160 | 7,308 | 0 | 0 | 0.00% | 0 |
24.07.25 | 12,640 | 30 | 26,490 | 0 | 0 | 0.00% | 0 |
24.07.24 | 12,780 | 140 | 6,660 | 0 | 0 | 0.00% | 0 |
24.07.23 | 12,950 | 170 | 9,389 | 0 | 0 | 0.00% | 0 |
24.07.22 | 13,330 | 380 | 11,519 | 0 | 0 | 0.00% | 0 |
24.07.19 | 13,310 | 20 | 12,859 | 0 | 0 | 0.00% | 0 |
24.07.18 | 13,410 | 100 | 16,325 | 0 | 0 | 0.00% | 0 |
24.07.17 | 13,435 | 25 | 7,474 | 0 | 0 | 0.00% | 0 |
24.07.16 | 13,750 | 315 | 19,172 | 0 | 0 | 0.00% | 0 |
24.07.15 | 13,795 | 45 | 18,213 | 0 | 0 | 0.00% | 0 |
24.07.12 | 13,780 | 15 | 5,482 | 0 | 0 | 0.00% | 0 |
24.07.11 | 13,680 | 100 | 11,196 | 0 | 0 | 0.00% | 0 |
24.07.10 | 13,890 | 210 | 10,140 | 0 | 0 | 0.00% | 0 |
24.07.09 | 13,925 | 35 | 8,068 | 0 | 0 | 0.00% | 0 |
24.07.08 | 13,785 | 140 | 15,263 | 0 | 0 | 0.00% | 0 |
24.07.05 | 13,890 | 105 | 8,492 | 0 | 0 | 0.00% | 0 |
24.07.04 | 13,735 | 155 | 14,846 | 0 | 0 | 0.00% | 0 |
24.07.03 | 13,515 | 220 | 8,276 | 0 | 0 | 0.00% | 0 |
24.07.02 | 13,780 | 265 | 10,554 | 0 | 0 | 0.00% | 0 |
24.07.01 | 13,690 | 90 | 13,748 | 0 | 0 | 0.00% | 0 |
24.06.28 | 13,440 | 250 | 26,267 | 0 | 0 | 0.00% | 0 |
24.06.27 | 13,510 | 70 | 14,698 | 0 | 0 | 0.00% | 0 |
24.06.26 | 13,605 | 95 | 11,499 | 0 | 0 | 0.00% | 0 |
24.06.25 | 13,670 | 65 | 15,511 | 0 | 0 | 0.00% | 0 |
24.06.24 | 13,965 | 295 | 7,713 | 0 | 0 | 0.00% | 0 |
24.06.21 | 14,180 | 215 | 10,871 | 0 | 0 | 0.00% | 0 |
24.06.20 | 13,995 | 185 | 20,123 | 0 | 0 | 0.00% | 0 |
24.06.19 | 13,835 | 160 | 7,914 | 0 | 0 | 0.00% | 0 |
24.06.18 | 14,065 | 230 | 9,372 | 0 | 0 | 0.00% | 0 |
24.06.17 | 14,270 | 205 | 2,677 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,365 | 95 | 11,199 | 0 | 0 | 0.00% | 0 |
24.06.13 | 14,465 | 100 | 14,224 | 0 | 0 | 0.00% | 0 |
24.06.12 | 14,455 | 10 | 7,660 | 0 | 0 | 0.00% | 0 |
24.06.11 | 14,190 | 265 | 20,850 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,285 | 95 | 5,080 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,130 | 155 | 31,221 | 0 | 0 | 0.00% | 0 |
24.06.05 | 13,905 | 225 | 32,439 | 0 | 0 | 0.00% | 0 |
24.06.04 | 13,965 | 60 | 24,231 | 0 | 0 | 0.00% | 0 |
24.06.03 | 13,815 | 150 | 44,956 | 0 | 0 | 0.00% | 0 |
24.05.31 | 13,605 | 210 | 11,433 | 0 | 0 | 0.00% | 0 |
24.05.30 | 13,765 | 160 | 12,015 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,180 | 415 | 21,324 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,300 | 120 | 6,753 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,000 | 300 | 12,076 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,255 | 255 | 21,690 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,220 | 35 | 13,275 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,125 | 95 | 11,197 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,410 | 285 | 20,327 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,330 | 80 | 13,006 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,455 | 125 | 23,837 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,355 | 100 | 9,016 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,150 | 205 | 20,400 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,325 | 175 | 57,940 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,425 | 100 | 17,507 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,500 | 75 | 10,831 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,335 | 165 | 45,270 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,250 | 85 | 29,961 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,255 | 5 | 8,474 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,425 | 170 | 23,591 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,500 | 75 | 23,079 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,035 | 555 | 31,454 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,120 | 85 | 11,406 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,185 | 65 | 2,375 | 0 | 0 | 0.00% | 0 |
24.04.24 | 13,985 | 200 | 24,806 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,030 | 45 | 51,036 | 0 | 0 | 0.00% | 0 |
24.04.22 | 13,830 | 200 | 7,854 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,125 | 295 | 9,286 | 0 | 0 | 0.00% | 0 |
24.04.18 | 13,885 | 240 | 39,785 | 0 | 0 | 0.00% | 0 |
24.04.17 | 14,095 | 210 | 4,329 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,290 | 195 | 5,725 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,635 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,795 | 160 | 3,105 | 0 | 0 | 0.00% | 0 |
24.04.11 | 15,000 | 205 | 22,379 | 0 | 0 | 0.00% | 0 |
24.04.09 | 15,060 | 60 | 3,348 | 0 | 0 | 0.00% | 0 |
24.04.08 | 15,265 | 205 | 12,652 | 0 | 0 | 0.00% | 0 |
24.04.05 | 15,300 | 35 | 4,890 | 0 | 0 | 0.00% | 0 |
24.04.04 | 15,220 | 80 | 6,895 | 0 | 0 | 0.00% | 0 |
24.04.03 | 15,480 | 260 | 7,447 | 0 | 0 | 0.00% | 0 |
24.04.02 | 15,595 | 115 | 4,570 | 0 | 0 | 0.00% | 0 |
24.04.01 | 15,530 | 65 | 23,761 | 0 | 0 | 0.00% | 0 |
24.03.29 | 15,700 | 170 | 10,509 | 0 | 0 | 0.00% | 0 |
24.03.28 | 15,720 | 20 | 8,304 | 0 | 0 | 0.00% | 0 |
24.03.27 | 15,700 | 20 | 12,210 | 0 | 0 | 0.00% | 0 |
24.03.26 | 15,790 | 90 | 15,394 | 0 | 0 | 0.00% | 0 |
24.03.25 | 15,690 | 100 | 9,934 | 0 | 0 | 0.00% | 0 |
24.03.22 | 15,615 | 75 | 5,676 | 0 | 0 | 0.00% | 0 |
24.03.21 | 15,560 | 55 | 7,755 | 0 | 0 | 0.00% | 0 |
24.03.20 | 15,650 | 90 | 5,062 | 0 | 0 | 0.00% | 0 |
24.03.19 | 15,725 | 75 | 5,000 | 0 | 0 | 0.00% | 0 |
24.03.18 | 15,360 | 365 | 7,483 | 0 | 0 | 0.00% | 0 |
24.03.15 | 15,510 | 150 | 2,947 | 0 | 0 | 0.00% | 0 |
24.03.14 | 15,510 | 0 | 9,023 | 0 | 0 | 0.00% | 0 |
24.03.13 | 15,620 | 110 | 5,844 | 0 | 0 | 0.00% | 0 |
24.03.12 | 15,300 | 320 | 27,436 | 0 | 0 | 0.00% | 0 |
24.03.11 | 15,380 | 80 | 5,907 | 0 | 0 | 0.00% | 0 |
24.03.08 | 15,250 | 130 | 5,733 | 0 | 0 | 0.00% | 0 |
24.03.07 | 15,255 | 5 | 17,442 | 0 | 0 | 0.00% | 0 |
24.03.06 | 15,350 | 95 | 14,725 | 0 | 0 | 0.00% | 0 |
24.03.05 | 15,410 | 60 | 32,011 | 0 | 0 | 0.00% | 0 |
24.03.04 | 15,255 | 155 | 14,414 | 0 | 0 | 0.00% | 0 |
24.02.29 | 15,325 | 70 | 6,018 | 0 | 0 | 0.00% | 0 |
24.02.28 | 15,150 | 175 | 47,988 | 0 | 0 | 0.00% | 0 |
24.02.27 | 15,320 | 170 | 5,187 | 0 | 0 | 0.00% | 0 |
24.02.26 | 15,365 | 45 | 11,188 | 0 | 0 | 0.00% | 0 |
24.02.23 | 15,520 | 155 | 10,368 | 0 | 0 | 0.00% | 0 |
24.02.22 | 15,805 | 285 | 21,502 | 0 | 0 | 0.00% | 0 |
24.02.21 | 15,820 | 15 | 5,482 | 0 | 0 | 0.00% | 0 |
24.02.20 | 15,850 | 30 | 48,135 | 0 | 0 | 0.00% | 0 |
24.02.19 | 15,740 | 110 | 15,821 | 0 | 0 | 0.00% | 0 |
24.02.16 | 15,465 | 275 | 23,826 | 0 | 0 | 0.00% | 0 |
24.02.15 | 15,195 | 270 | 21,739 | 0 | 0 | 0.00% | 0 |
24.02.14 | 15,340 | 145 | 10,523 | 0 | 0 | 0.00% | 0 |
24.02.13 | 15,110 | 230 | 20,533 | 0 | 0 | 0.00% | 0 |
24.02.08 | 14,815 | 295 | 16,635 | 0 | 0 | 0.00% | 0 |
24.02.07 | 14,530 | 285 | 5,532 | 0 | 0 | 0.00% | 0 |
24.02.06 | 14,690 | 160 | 3,179 | 0 | 0 | 0.00% | 0 |
24.02.05 | 14,720 | 30 | 7,500 | 0 | 0 | 0.00% | 0 |
24.02.02 | 14,435 | 285 | 11,669 | 0 | 0 | 0.00% | 0 |
24.02.01 | 14,080 | 355 | 11,326 | 0 | 0 | 0.00% | 0 |
24.01.31 | 14,195 | 115 | 6,872 | 0 | 0 | 0.00% | 0 |
24.01.30 | 14,275 | 80 | 9,424 | 0 | 0 | 0.00% | 0 |
24.01.29 | 14,105 | 170 | 4,567 | 0 | 0 | 0.00% | 0 |
24.01.26 | 13,830 | 275 | 17,985 | 0 | 0 | 0.00% | 0 |
24.01.25 | 13,780 | 50 | 22,996 | 0 | 0 | 0.00% | 0 |
24.01.24 | 13,615 | 165 | 3,316 | 0 | 0 | 0.00% | 0 |
24.01.23 | 13,510 | 105 | 9,976 | 0 | 0 | 0.00% | 0 |
24.01.22 | 14,000 | 490 | 11,111 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,265 | 265 | 5,909 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,300 | 35 | 2,673 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,815 | 515 | 6,216 | 0 | 0 | 0.00% | 0 |
24.01.16 | 14,935 | 120 | 3,531 | 0 | 0 | 0.00% | 0 |
24.01.15 | 15,085 | 150 | 5,005 | 0 | 0 | 0.00% | 0 |
24.01.12 | 15,280 | 195 | 4,311 | 0 | 0 | 0.00% | 0 |
24.01.11 | 15,345 | 65 | 3,380 | 0 | 0 | 0.00% | 0 |
24.01.10 | 15,480 | 135 | 5,198 | 0 | 0 | 0.00% | 0 |
24.01.09 | 15,485 | 5 | 1,751 | 0 | 0 | 0.00% | 0 |
24.01.08 | 15,630 | 145 | 2,166 | 0 | 0 | 0.00% | 0 |
24.01.05 | 15,565 | 65 | 5,379 | 0 | 0 | 0.00% | 0 |
24.01.04 | 15,545 | 20 | 1,746 | 0 | 0 | 0.00% | 0 |
24.01.03 | 15,905 | 360 | 12,038 | 0 | 0 | 0.00% | 0 |
24.01.02 | 15,975 | 70 | 25,148 | 0 | 0 | 0.00% | 0 |
23.12.28 | 15,825 | 150 | 4,977 | 0 | 0 | 0.00% | 0 |
23.12.27 | 15,680 | 145 | 11,190 | 0 | 0 | 0.00% | 0 |
23.12.26 | 15,835 | 155 | 4,923 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,080 | 245 | 12,737 | 0 | 0 | 0.00% | 0 |
23.12.21 | 16,320 | 240 | 4,749 | 0 | 0 | 0.00% | 0 |
23.12.20 | 16,110 | 210 | 10,588 | 0 | 0 | 0.00% | 0 |
23.12.19 | 15,975 | 135 | 3,753 | 0 | 0 | 0.00% | 0 |
23.12.18 | 15,665 | 310 | 23,562 | 0 | 0 | 0.00% | 0 |
23.12.15 | 15,170 | 495 | 10,834 | 0 | 0 | 0.00% | 0 |
23.12.14 | 15,110 | 60 | 2,302 | 0 | 0 | 0.00% | 0 |
23.12.13 | 15,445 | 335 | 8,077 | 0 | 0 | 0.00% | 0 |
23.12.12 | 15,485 | 40 | 5,087 | 0 | 0 | 0.00% | 0 |
23.12.11 | 15,540 | 55 | 6,176 | 0 | 0 | 0.00% | 0 |
23.12.08 | 15,270 | 270 | 6,907 | 0 | 0 | 0.00% | 0 |
23.12.07 | 15,325 | 55 | 5,006 | 0 | 0 | 0.00% | 0 |
23.12.06 | 15,355 | 30 | 4,715 | 0 | 0 | 0.00% | 0 |
23.12.05 | 15,455 | 100 | 4,751 | 0 | 0 | 0.00% | 0 |
23.12.04 | 15,715 | 260 | 3,075 | 0 | 0 | 0.00% | 0 |
23.12.01 | 16,000 | 285 | 27,670 | 0 | 0 | 0.00% | 0 |
23.11.30 | 15,840 | 160 | 5,263 | 0 | 0 | 0.00% | 0 |
23.11.29 | 15,790 | 50 | 9,596 | 0 | 0 | 0.00% | 0 |
23.11.28 | 15,625 | 165 | 2,516 | 0 | 0 | 0.00% | 0 |
23.11.27 | 15,680 | 55 | 3,365 | 0 | 0 | 0.00% | 0 |
23.11.24 | 15,805 | 125 | 39,487 | 0 | 0 | 0.00% | 0 |
23.11.23 | 15,720 | 85 | 10,192 | 0 | 0 | 0.00% | 0 |
23.11.22 | 15,780 | 60 | 3,883 | 0 | 0 | 0.00% | 0 |
23.11.21 | 15,670 | 110 | 15,006 | 0 | 0 | 0.00% | 0 |
23.11.20 | 15,230 | 440 | 13,114 | 0 | 0 | 0.00% | 0 |
23.11.17 | 15,420 | 190 | 5,043 | 0 | 0 | 0.00% | 0 |
23.11.16 | 15,575 | 125 | 10,093 | 0 | 0 | 0.00% | 0 |
23.11.15 | 15,220 | 355 | 3,760 | 0 | 0 | 0.00% | 0 |
23.11.14 | 14,800 | 420 | 6,732 | 0 | 0 | 0.00% | 0 |
23.11.13 | 14,840 | 40 | 2,178 | 0 | 0 | 0.00% | 0 |
23.11.10 | 15,305 | 465 | 2,194 | 0 | 0 | 0.00% | 0 |
23.11.09 | 15,425 | 120 | 1,880 | 0 | 0 | 0.00% | 0 |
23.11.08 | 16,100 | 675 | 2,891 | 0 | 0 | 0.00% | 0 |
23.11.07 | 16,505 | 405 | 8,304 | 0 | 0 | 0.00% | 0 |
23.11.06 | 14,705 | 1,800 | 19,360 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,460 | 245 | 5,850 | 0 | 0 | 0.00% | 0 |
23.11.02 | 13,820 | 640 | 10,485 | 0 | 0 | 0.00% | 0 |
23.11.01 | 13,905 | 85 | 4,706 | 0 | 0 | 0.00% | 0 |
23.10.31 | 14,365 | 460 | 4,713 | 0 | 0 | 0.00% | 0 |
23.10.30 | 13,955 | 410 | 4,895 | 0 | 0 | 0.00% | 0 |
23.10.27 | 13,750 | 205 | 6,255 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,585 | 835 | 6,172 | 0 | 0 | 0.00% | 0 |
23.10.25 | 15,100 | 515 | 4,393 | 0 | 0 | 0.00% | 0 |
23.10.24 | 14,805 | 295 | 4,554 | 0 | 0 | 0.00% | 0 |
23.10.23 | 15,000 | 195 | 3,844 | 0 | 0 | 0.00% | 0 |
23.10.20 | 15,560 | 560 | 6,209 | 0 | 0 | 0.00% | 0 |
23.10.19 | 15,970 | 410 | 2,943 | 0 | 0 | 0.00% | 0 |
23.10.18 | 16,125 | 155 | 1,212 | 0 | 0 | 0.00% | 0 |
23.10.17 | 16,070 | 55 | 3,299 | 0 | 0 | 0.00% | 0 |
23.10.16 | 16,115 | 45 | 5,627 | 0 | 0 | 0.00% | 0 |
23.10.13 | 16,430 | 315 | 1,509 | 0 | 0 | 0.00% | 0 |
23.10.12 | 16,010 | 420 | 3,693 | 0 | 0 | 0.00% | 0 |
23.10.11 | 15,330 | 680 | 20,879 | 0 | 0 | 0.00% | 0 |
23.10.10 | 15,700 | 370 | 13,294 | 0 | 0 | 0.00% | 0 |
23.10.06 | 15,610 | 90 | 2,470 | 0 | 0 | 0.00% | 0 |
23.10.05 | 15,680 | 70 | 10,615 | 0 | 0 | 0.00% | 0 |
23.10.04 | 16,500 | 820 | 28,546 | 0 | 0 | 0.00% | 0 |
23.09.27 | 16,400 | 100 | 6,481 | 0 | 0 | 0.00% | 0 |
23.09.26 | 16,575 | 175 | 1,819 | 0 | 0 | 0.00% | 0 |
23.09.25 | 16,985 | 410 | 5,162 | 0 | 0 | 0.00% | 0 |
23.09.22 | 17,140 | 155 | 2,411 | 0 | 0 | 0.00% | 0 |
23.09.21 | 17,500 | 360 | 1,195 | 0 | 0 | 0.00% | 0 |
23.09.20 | 17,340 | 160 | 3,077 | 0 | 0 | 0.00% | 0 |
23.09.19 | 17,500 | 160 | 1,816 | 0 | 0 | 0.00% | 0 |
23.09.18 | 17,425 | 75 | 4,983 | 0 | 0 | 0.00% | 0 |
23.09.15 | 17,250 | 175 | 5,189 | 0 | 0 | 0.00% | 0 |
23.09.14 | 16,970 | 280 | 3,351 | 0 | 0 | 0.00% | 0 |
23.09.13 | 17,465 | 495 | 4,694 | 0 | 0 | 0.00% | 0 |
23.09.12 | 17,730 | 265 | 3,612 | 0 | 0 | 0.00% | 0 |
23.09.11 | 17,875 | 145 | 1,743 | 0 | 0 | 0.00% | 0 |
23.09.08 | 17,855 | 20 | 3,769 | 0 | 0 | 0.00% | 0 |
23.09.07 | 18,260 | 405 | 8,523 | 0 | 0 | 0.00% | 0 |
23.09.06 | 18,545 | 285 | 4,165 | 0 | 0 | 0.00% | 0 |
23.09.05 | 18,640 | 95 | 7,841 | 0 | 0 | 0.00% | 0 |
23.09.04 | 18,670 | 30 | 8,319 | 0 | 0 | 0.00% | 0 |
23.09.01 | 19,115 | 445 | 16,969 | 0 | 0 | 0.00% | 0 |
23.08.31 | 19,110 | 5 | 2,765 | 0 | 0 | 0.00% | 0 |
23.08.30 | 18,830 | 280 | 12,298 | 0 | 0 | 0.00% | 0 |
23.08.29 | 18,955 | 125 | 4,563 | 0 | 0 | 0.00% | 0 |
23.08.28 | 18,720 | 235 | 13,484 | 0 | 0 | 0.00% | 0 |
23.08.25 | 18,765 | 45 | 3,955 | 0 | 0 | 0.00% | 0 |
23.08.24 | 18,635 | 130 | 5,278 | 0 | 0 | 0.00% | 0 |
23.08.23 | 18,970 | 335 | 9,090 | 0 | 0 | 0.00% | 0 |
23.08.22 | 18,570 | 400 | 8,281 | 0 | 0 | 0.00% | 0 |
23.08.21 | 18,125 | 445 | 11,520 | 0 | 0 | 0.00% | 0 |
23.08.18 | 18,405 | 280 | 4,416 | 0 | 0 | 0.00% | 0 |
23.08.17 | 18,095 | 310 | 10,232 | 0 | 0 | 0.00% | 0 |
23.08.16 | 18,860 | 765 | 13,014 | 0 | 0 | 0.00% | 0 |
23.08.14 | 19,405 | 545 | 10,961 | 0 | 0 | 0.00% | 0 |
23.08.11 | 19,500 | 95 | 13,782 | 0 | 0 | 0.00% | 0 |
23.08.10 | 19,325 | 175 | 12,012 | 0 | 0 | 0.00% | 0 |
23.08.09 | 19,030 | 295 | 13,900 | 0 | 0 | 0.00% | 0 |
23.08.08 | 19,055 | 25 | 4,426 | 0 | 0 | 0.00% | 0 |
23.08.07 | 19,960 | 905 | 19,383 | 0 | 0 | 0.00% | 0 |
23.08.04 | 20,125 | 165 | 8,044 | 0 | 0 | 0.00% | 0 |
23.08.03 | 19,625 | 500 | 9,966 | 0 | 0 | 0.00% | 0 |
23.08.02 | 20,410 | 785 | 20,840 | 0 | 0 | 0.00% | 0 |
23.08.01 | 20,200 | 210 | 61,346 | 0 | 0 | 0.00% | 0 |
23.07.31 | 19,275 | 925 | 37,389 | 0 | 0 | 0.00% | 0 |
23.07.28 | 18,750 | 525 | 20,350 | 0 | 0 | 0.00% | 0 |
23.07.27 | 20,610 | 1,860 | 71,073 | 0 | 0 | 0.00% | 0 |
23.07.26 | 21,080 | 470 | 104,564 | 0 | 0 | 0.00% | 0 |
23.07.25 | 20,375 | 705 | 35,083 | 0 | 0 | 0.00% | 0 |
23.07.24 | 19,845 | 530 | 33,189 | 0 | 0 | 0.00% | 0 |
23.07.21 | 19,585 | 260 | 13,541 | 0 | 0 | 0.00% | 0 |
23.07.20 | 19,570 | 15 | 21,521 | 0 | 0 | 0.00% | 0 |
23.07.19 | 19,620 | 50 | 14,451 | 0 | 0 | 0.00% | 0 |
23.07.18 | 18,900 | 720 | 35,848 | 0 | 0 | 0.00% | 0 |
23.07.17 | 18,960 | 60 | 21,482 | 0 | 0 | 0.00% | 0 |
23.07.14 | 18,745 | 215 | 11,720 | 0 | 0 | 0.00% | 0 |
23.07.13 | 18,460 | 285 | 9,364 | 0 | 0 | 0.00% | 0 |
23.07.12 | 18,600 | 140 | 8,107 | 0 | 0 | 0.00% | 0 |
23.07.11 | 18,415 | 185 | 7,640 | 0 | 0 | 0.00% | 0 |
23.07.10 | 18,450 | 35 | 5,537 | 0 | 0 | 0.00% | 0 |
23.07.07 | 18,380 | 70 | 8,731 | 0 | 0 | 0.00% | 0 |
23.07.06 | 18,700 | 320 | 7,037 | 0 | 0 | 0.00% | 0 |
23.07.05 | 18,480 | 220 | 13,729 | 0 | 0 | 0.00% | 0 |
23.07.04 | 18,705 | 225 | 15,471 | 0 | 0 | 0.00% | 0 |
23.07.03 | 17,755 | 950 | 38,350 | 0 | 0 | 0.00% | 0 |
23.06.30 | 17,410 | 345 | 4,929 | 0 | 0 | 0.00% | 0 |
23.06.29 | 17,495 | 85 | 5,707 | 0 | 0 | 0.00% | 0 |
23.06.28 | 18,075 | 580 | 11,307 | 0 | 0 | 0.00% | 0 |
23.06.27 | 18,270 | 195 | 11,288 | 0 | 0 | 0.00% | 0 |
23.06.26 | 18,430 | 160 | 17,707 | 0 | 0 | 0.00% | 0 |
23.06.23 | 18,700 | 270 | 6,604 | 0 | 0 | 0.00% | 0 |
23.06.22 | 18,585 | 115 | 8,136 | 0 | 0 | 0.00% | 0 |
23.06.21 | 18,895 | 310 | 42,535 | 0 | 0 | 0.00% | 0 |
23.06.20 | 19,000 | 105 | 20,540 | 0 | 0 | 0.00% | 0 |
23.06.19 | 18,735 | 265 | 43,741 | 0 | 0 | 0.00% | 0 |
23.06.16 | 18,405 | 330 | 16,455 | 0 | 0 | 0.00% | 0 |
23.06.15 | 18,315 | 90 | 19,687 | 0 | 0 | 0.00% | 0 |
23.06.14 | 18,870 | 555 | 37,730 | 0 | 0 | 0.00% | 0 |
23.06.13 | 18,740 | 130 | 16,522 | 0 | 0 | 0.00% | 0 |
23.06.12 | 18,745 | 5 | 4,876 | 0 | 0 | 0.00% | 0 |
23.06.09 | 18,510 | 235 | 60,276 | 0 | 0 | 0.00% | 0 |
23.06.08 | 18,605 | 95 | 28,067 | 0 | 0 | 0.00% | 0 |
23.06.07 | 17,985 | 620 | 38,483 | 0 | 0 | 0.00% | 0 |
23.06.05 | 17,830 | 155 | 10,341 | 0 | 0 | 0.00% | 0 |
23.06.02 | 17,350 | 480 | 10,937 | 0 | 0 | 0.00% | 0 |
23.06.01 | 17,265 | 85 | 47,140 | 0 | 0 | 0.00% | 0 |
23.05.31 | 17,360 | 95 | 6,718 | 0 | 0 | 0.00% | 0 |
23.05.30 | 17,255 | 105 | 6,213 | 0 | 0 | 0.00% | 0 |
23.05.26 | 17,385 | 130 | 11,047 | 0 | 0 | 0.00% | 0 |
23.05.25 | 17,620 | 235 | 4,557 | 0 | 0 | 0.00% | 0 |
23.05.24 | 17,585 | 35 | 5,018 | 0 | 0 | 0.00% | 0 |
23.05.23 | 17,395 | 190 | 13,814 | 0 | 0 | 0.00% | 0 |
23.05.22 | 17,080 | 315 | 9,881 | 0 | 0 | 0.00% | 0 |
23.05.19 | 17,315 | 235 | 5,697 | 0 | 0 | 0.00% | 0 |
23.05.18 | 17,340 | 25 | 6,336 | 0 | 0 | 0.00% | 0 |
23.05.17 | 16,975 | 365 | 6,811 | 0 | 0 | 0.00% | 0 |
23.05.16 | 16,805 | 170 | 2,055 | 0 | 0 | 0.00% | 0 |
23.05.15 | 16,955 | 150 | 8,416 | 0 | 0 | 0.00% | 0 |
23.05.12 | 17,095 | 140 | 7,964 | 0 | 0 | 0.00% | 0 |
23.05.11 | 17,355 | 260 | 7,592 | 0 | 0 | 0.00% | 0 |
23.05.10 | 17,665 | 310 | 21,671 | 0 | 0 | 0.00% | 0 |
23.05.09 | 17,830 | 165 | 20,994 | 0 | 0 | 0.00% | 0 |
23.05.08 | 17,930 | 100 | 5,867 | 0 | 0 | 0.00% | 0 |
23.05.04 | 17,795 | 135 | 6,699 | 0 | 0 | 0.00% | 0 |
23.05.03 | 18,325 | 530 | 4,568 | 0 | 0 | 0.00% | 0 |
23.05.02 | 18,105 | 220 | 17,455 | 0 | 0 | 0.00% | 0 |
23.04.28 | 18,145 | 40 | 13,285 | 0 | 0 | 0.00% | 0 |
23.04.27 | 17,815 | 540 | 16,228 | 0 | 0 | 0.00% | 0 |
23.04.26 | 17,985 | 170 | 12,139 | 0 | 0 | 0.00% | 0 |
23.04.25 | 18,350 | 365 | 17,300 | 0 | 0 | 0.00% | 0 |
23.04.24 | 18,340 | 10 | 8,472 | 0 | 0 | 0.00% | 0 |
23.04.21 | 18,675 | 335 | 12,504 | 0 | 0 | 0.00% | 0 |
23.04.20 | 18,935 | 260 | 17,291 | 0 | 0 | 0.00% | 0 |
23.04.19 | 19,220 | 285 | 16,185 | 0 | 0 | 0.00% | 0 |
23.04.18 | 19,040 | 180 | 32,948 | 0 | 0 | 0.00% | 0 |
23.04.17 | 19,010 | 30 | 42,198 | 0 | 0 | 0.00% | 0 |
23.04.14 | 18,895 | 30 | 20,906 | 0 | 0 | 0.00% | 0 |
23.04.13 | 18,940 | 45 | 27,160 | 0 | 0 | 0.00% | 0 |
23.04.12 | 19,910 | 970 | 96,623 | 0 | 0 | 0.00% | 0 |
23.04.11 | 19,350 | 560 | 110,703 | 0 | 0 | 0.00% | 0 |
23.04.10 | 18,255 | 1,095 | 112,998 | 0 | 0 | 0.00% | 0 |
23.04.07 | 17,750 | 505 | 13,474 | 0 | 0 | 0.00% | 0 |
23.04.06 | 17,960 | 210 | 8,532 | 0 | 0 | 0.00% | 0 |
23.04.05 | 17,750 | 210 | 11,846 | 0 | 0 | 0.00% | 0 |
23.04.04 | 17,810 | 60 | 30,405 | 0 | 0 | 0.00% | 0 |
23.04.03 | 17,865 | 55 | 45,482 | 0 | 0 | 0.00% | 0 |
23.03.31 | 17,780 | 85 | 34,397 | 0 | 0 | 0.00% | 0 |
23.03.30 | 17,425 | 355 | 15,657 | 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
공매도 비중 상위 종목
-
3
서민들은 금리 0.1%에 목숨거는데…LTV담합의혹 4대 시중은행, 공정위 재심사
-
4
지하 60m 전기시설 터널공사 원상복구 판결에 한전 항소장
-
5
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
6
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
7
日경제 다시 부진 흐름…생계형 신종 범죄에 성매매까지 '기승'
-
8
美 엔비디아 주가 상승 채비?…약세 후 '반전' 마감(종합)
-
9
[연합뉴스 이 시각 헤드라인] - 07:30
-
10
강남구·신한은행, 공공배달앱 '땡겨요' 운영 맞손