KOSEF 미국달러선물
(138230) I 코스피 ETF 11.22 15:3315,580 | 전일 | 15,510 | 고가 | 15,580 | 상한가 | 20,160 |
거래량 (주) |
652 |
70 0.45% | 시가 | 15,575 | 저가 | 15,550 | 하한가 | 10,860 |
거래대금 (백만) |
10 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.22 | 15,510 | 70 | 652 | 0 | 0 | 0.00% | 2,310,000 |
24.11.21 | 15,470 | 40 | 1,709 | 0 | 0 | 0.00% | 2,310,000 |
24.11.20 | 15,470 | 0 | 1,192 | 0 | 0 | 0.00% | 2,310,000 |
24.11.19 | 15,500 | 30 | 334 | 0 | 0 | 0.00% | 2,310,000 |
24.11.18 | 15,540 | 40 | 375 | 0 | 0 | 0.00% | 2,310,000 |
24.11.15 | 15,625 | 85 | 2,918 | 0 | 0 | 0.00% | 2,310,000 |
24.11.14 | 15,630 | 5 | 7,842 | 0 | 0 | 0.00% | 2,310,000 |
24.11.13 | 15,600 | 30 | 4,415 | 0 | 0 | 0.00% | 2,310,000 |
24.11.12 | 15,500 | 100 | 1,377 | 0 | 0 | 0.00% | 2,310,000 |
24.11.11 | 15,410 | 90 | 1,512 | 0 | 0 | 0.00% | 2,310,000 |
24.11.08 | 15,510 | 100 | 3,564 | 0 | 0 | 0.00% | 0 |
24.11.07 | 15,500 | 10 | 5,112 | 0 | 0 | 0.00% | 0 |
24.11.06 | 15,305 | 195 | 4,325 | 0 | 0 | 0.00% | 0 |
24.11.05 | 15,230 | 75 | 259 | 0 | 0 | 0.00% | 0 |
24.11.04 | 15,320 | 90 | 6,779 | 0 | 0 | 0.00% | 0 |
24.11.01 | 15,305 | 15 | 1,112 | 0 | 0 | 0.00% | 0 |
24.10.31 | 15,345 | 40 | 1,287 | 0 | 0 | 0.00% | 0 |
24.10.30 | 15,375 | 30 | 3,340 | 0 | 0 | 0.00% | 0 |
24.10.29 | 15,365 | 10 | 256 | 0 | 0 | 0.00% | 0 |
24.10.28 | 15,405 | 40 | 3,243 | 0 | 0 | 0.00% | 0 |
24.10.25 | 15,305 | 100 | 2,862 | 0 | 0 | 0.00% | 0 |
24.10.24 | 15,305 | 0 | 1,454 | 0 | 0 | 0.00% | 0 |
24.10.23 | 15,300 | 5 | 2,488 | 0 | 0 | 0.00% | 0 |
24.10.22 | 15,220 | 80 | 1,529 | 0 | 0 | 0.00% | 0 |
24.10.21 | 15,160 | 60 | 2,617 | 0 | 0 | 0.00% | 0 |
24.10.18 | 15,140 | 20 | 797 | 0 | 0 | 0.00% | 0 |
24.10.17 | 15,070 | 70 | 6,644 | 0 | 0 | 0.00% | 0 |
24.10.16 | 15,085 | 15 | 879 | 0 | 0 | 0.00% | 0 |
24.10.15 | 15,010 | 75 | 1,181 | 0 | 0 | 0.00% | 0 |
24.10.14 | 14,905 | 105 | 759 | 0 | 0 | 0.00% | 0 |
24.10.11 | 14,940 | 35 | 1,387 | 0 | 0 | 0.00% | 0 |
24.10.10 | 14,910 | 30 | 1,448 | 0 | 0 | 0.00% | 0 |
24.10.08 | 14,910 | 0 | 4,085 | 0 | 0 | 0.00% | 0 |
24.10.07 | 14,735 | 175 | 1,562 | 0 | 0 | 0.00% | 0 |
24.10.04 | 14,595 | 140 | 2,039 | 0 | 0 | 0.00% | 0 |
24.10.02 | 14,425 | 170 | 1,539 | 0 | 0 | 0.00% | 0 |
24.09.30 | 14,595 | 170 | 778 | 0 | 0 | 0.00% | 0 |
24.09.27 | 14,640 | 45 | 436 | 0 | 0 | 0.00% | 0 |
24.09.26 | 14,685 | 45 | 608 | 0 | 0 | 0.00% | 0 |
24.09.25 | 14,730 | 45 | 852 | 0 | 0 | 0.00% | 0 |
24.09.24 | 14,730 | 0 | 811 | 0 | 0 | 0.00% | 0 |
24.09.23 | 14,685 | 45 | 393 | 0 | 0 | 0.00% | 0 |
24.09.20 | 14,680 | 5 | 798 | 0 | 0 | 0.00% | 0 |
24.09.19 | 14,680 | 0 | 345 | 0 | 0 | 0.00% | 0 |
24.09.13 | 14,780 | 100 | 189 | 0 | 0 | 0.00% | 0 |
24.09.12 | 14,770 | 10 | 221 | 0 | 0 | 0.00% | 0 |
24.09.11 | 14,825 | 55 | 318 | 0 | 0 | 0.00% | 0 |
24.09.10 | 14,775 | 50 | 600 | 0 | 0 | 0.00% | 0 |
24.09.09 | 14,640 | 135 | 231 | 0 | 0 | 0.00% | 0 |
24.09.06 | 14,725 | 85 | 817 | 0 | 0 | 0.00% | 0 |
24.09.05 | 14,785 | 60 | 865 | 0 | 0 | 0.00% | 0 |
24.09.04 | 14,785 | 0 | 637 | 0 | 0 | 0.00% | 0 |
24.09.03 | 14,740 | 45 | 7,924 | 0 | 0 | 0.00% | 0 |
24.09.02 | 14,700 | 40 | 944 | 0 | 0 | 0.00% | 0 |
24.08.30 | 14,675 | 25 | 606 | 0 | 0 | 0.00% | 0 |
24.08.29 | 14,725 | 50 | 1,845 | 0 | 0 | 0.00% | 0 |
24.08.28 | 14,665 | 60 | 1,422 | 0 | 0 | 0.00% | 0 |
24.08.27 | 14,605 | 60 | 1,650 | 0 | 0 | 0.00% | 0 |
24.08.26 | 14,735 | 130 | 1,666 | 0 | 0 | 0.00% | 0 |
24.08.23 | 14,685 | 50 | 732 | 0 | 0 | 0.00% | 0 |
24.08.22 | 14,700 | 15 | 807 | 0 | 0 | 0.00% | 0 |
24.08.21 | 14,665 | 35 | 1,007 | 0 | 0 | 0.00% | 0 |
24.08.20 | 14,670 | 5 | 2,849 | 0 | 0 | 0.00% | 0 |
24.08.19 | 14,935 | 265 | 4,655 | 0 | 0 | 0.00% | 0 |
24.08.16 | 14,955 | 20 | 892 | 0 | 0 | 0.00% | 0 |
24.08.14 | 15,025 | 70 | 2,069 | 0 | 0 | 0.00% | 0 |
24.08.13 | 15,060 | 35 | 477 | 0 | 0 | 0.00% | 0 |
24.08.12 | 14,970 | 90 | 774 | 0 | 0 | 0.00% | 0 |
24.08.09 | 15,115 | 145 | 1,936 | 0 | 0 | 0.00% | 0 |
24.08.08 | 15,120 | 5 | 1,132 | 0 | 0 | 0.00% | 0 |
24.08.07 | 15,060 | 60 | 796 | 0 | 0 | 0.00% | 0 |
24.08.06 | 15,065 | 5 | 2,027 | 0 | 0 | 0.00% | 0 |
24.08.05 | 15,025 | 40 | 3,583 | 0 | 0 | 0.00% | 0 |
24.08.02 | 14,945 | 80 | 4,999 | 0 | 0 | 0.00% | 0 |
24.08.01 | 15,100 | 155 | 7,739 | 0 | 0 | 0.00% | 0 |
24.07.31 | 15,185 | 85 | 486 | 0 | 0 | 0.00% | 0 |
24.07.30 | 15,155 | 30 | 718 | 0 | 0 | 0.00% | 0 |
24.07.29 | 15,170 | 15 | 399 | 0 | 0 | 0.00% | 0 |
24.07.26 | 15,190 | 20 | 288 | 0 | 0 | 0.00% | 0 |
24.07.25 | 15,170 | 20 | 173 | 0 | 0 | 0.00% | 0 |
24.07.24 | 15,195 | 25 | 195 | 0 | 0 | 0.00% | 0 |
24.07.23 | 15,195 | 0 | 515 | 0 | 0 | 0.00% | 0 |
24.07.22 | 15,185 | 10 | 1,104 | 0 | 0 | 0.00% | 0 |
24.07.19 | 15,115 | 70 | 824 | 0 | 0 | 0.00% | 0 |
24.07.18 | 15,125 | 10 | 4,346 | 0 | 0 | 0.00% | 0 |
24.07.17 | 15,165 | 40 | 658 | 0 | 0 | 0.00% | 0 |
24.07.16 | 15,140 | 25 | 534 | 0 | 0 | 0.00% | 0 |
24.07.15 | 15,100 | 40 | 506 | 0 | 0 | 0.00% | 0 |
24.07.12 | 15,095 | 5 | 741 | 0 | 0 | 0.00% | 0 |
24.07.11 | 15,125 | 30 | 305 | 0 | 0 | 0.00% | 0 |
24.07.10 | 15,105 | 20 | 847 | 0 | 0 | 0.00% | 0 |
24.07.09 | 15,135 | 30 | 311 | 0 | 0 | 0.00% | 0 |
24.07.08 | 15,085 | 50 | 3,154 | 0 | 0 | 0.00% | 0 |
24.07.05 | 15,095 | 10 | 960 | 0 | 0 | 0.00% | 0 |
24.07.04 | 15,190 | 95 | 2,596 | 0 | 0 | 0.00% | 0 |
24.07.03 | 15,175 | 15 | 660 | 0 | 0 | 0.00% | 0 |
24.07.02 | 15,080 | 95 | 522 | 0 | 0 | 0.00% | 0 |
24.07.01 | 15,045 | 35 | 1,079 | 0 | 0 | 0.00% | 0 |
24.06.28 | 15,140 | 95 | 1,566 | 0 | 0 | 0.00% | 0 |
24.06.27 | 15,165 | 25 | 475 | 0 | 0 | 0.00% | 0 |
24.06.26 | 15,150 | 15 | 1,123 | 0 | 0 | 0.00% | 0 |
24.06.25 | 15,160 | 10 | 646 | 0 | 0 | 0.00% | 0 |
24.06.24 | 15,150 | 10 | 344 | 0 | 0 | 0.00% | 0 |
24.06.21 | 15,105 | 45 | 1,210 | 0 | 0 | 0.00% | 0 |
24.06.20 | 15,065 | 40 | 1,455 | 0 | 0 | 0.00% | 0 |
24.06.19 | 15,065 | 0 | 1,186 | 0 | 0 | 0.00% | 0 |
24.06.18 | 15,045 | 20 | 718 | 0 | 0 | 0.00% | 0 |
24.06.17 | 15,015 | 30 | 966 | 0 | 0 | 0.00% | 0 |
24.06.14 | 14,955 | 60 | 1,317 | 0 | 0 | 0.00% | 0 |
24.06.13 | 15,005 | 50 | 2,052 | 0 | 0 | 0.00% | 0 |
24.06.12 | 15,000 | 5 | 1,223 | 0 | 0 | 0.00% | 0 |
24.06.11 | 15,000 | 0 | 1,239 | 0 | 0 | 0.00% | 0 |
24.06.10 | 14,850 | 150 | 2,148 | 0 | 0 | 0.00% | 0 |
24.06.07 | 14,940 | 90 | 2,046 | 0 | 0 | 0.00% | 0 |
24.06.05 | 14,985 | 45 | 1,637 | 0 | 0 | 0.00% | 0 |
24.06.04 | 14,955 | 30 | 1,289 | 0 | 0 | 0.00% | 0 |
24.06.03 | 15,070 | 115 | 3,923 | 0 | 0 | 0.00% | 0 |
24.05.31 | 15,000 | 70 | 1,372 | 0 | 0 | 0.00% | 0 |
24.05.30 | 14,845 | 155 | 814 | 0 | 0 | 0.00% | 0 |
24.05.29 | 14,755 | 90 | 1,104 | 0 | 0 | 0.00% | 0 |
24.05.28 | 14,825 | 70 | 5,602 | 0 | 0 | 0.00% | 0 |
24.05.27 | 14,875 | 50 | 3,129 | 0 | 0 | 0.00% | 0 |
24.05.24 | 14,800 | 75 | 1,749 | 0 | 0 | 0.00% | 0 |
24.05.23 | 14,800 | 0 | 1,019 | 0 | 0 | 0.00% | 0 |
24.05.22 | 14,805 | 5 | 1,023 | 0 | 0 | 0.00% | 0 |
24.05.21 | 14,730 | 75 | 1,620 | 0 | 0 | 0.00% | 0 |
24.05.20 | 14,715 | 15 | 931 | 0 | 0 | 0.00% | 0 |
24.05.17 | 14,610 | 105 | 582 | 0 | 0 | 0.00% | 0 |
24.05.16 | 14,845 | 235 | 3,144 | 0 | 0 | 0.00% | 0 |
24.05.14 | 14,860 | 15 | 191 | 0 | 0 | 0.00% | 0 |
24.05.13 | 14,830 | 30 | 708 | 0 | 0 | 0.00% | 0 |
24.05.10 | 14,855 | 25 | 775 | 0 | 0 | 0.00% | 0 |
24.05.09 | 14,795 | 60 | 1,060 | 0 | 0 | 0.00% | 0 |
24.05.08 | 14,750 | 45 | 295 | 0 | 0 | 0.00% | 0 |
24.05.07 | 14,785 | 35 | 4,338 | 0 | 0 | 0.00% | 0 |
24.05.03 | 14,895 | 110 | 3,430 | 0 | 0 | 0.00% | 0 |
24.05.02 | 14,985 | 90 | 9,404 | 0 | 0 | 0.00% | 0 |
24.04.30 | 14,935 | 50 | 2,442 | 0 | 0 | 0.00% | 0 |
24.04.29 | 14,910 | 25 | 3,823 | 0 | 0 | 0.00% | 0 |
24.04.26 | 14,890 | 20 | 1,442 | 0 | 0 | 0.00% | 0 |
24.04.25 | 14,835 | 55 | 541 | 0 | 0 | 0.00% | 0 |
24.04.24 | 14,910 | 75 | 1,373 | 0 | 0 | 0.00% | 0 |
24.04.23 | 14,935 | 25 | 4,598 | 0 | 0 | 0.00% | 0 |
24.04.22 | 14,970 | 35 | 8,221 | 0 | 0 | 0.00% | 0 |
24.04.19 | 14,870 | 100 | 6,928 | 0 | 0 | 0.00% | 0 |
24.04.18 | 14,990 | 120 | 1,538 | 0 | 0 | 0.00% | 0 |
24.04.17 | 15,090 | 100 | 11,751 | 0 | 0 | 0.00% | 0 |
24.04.16 | 14,955 | 135 | 13,560 | 0 | 0 | 0.00% | 0 |
24.04.15 | 14,860 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 14,730 | 130 | 9,398 | 0 | 0 | 0.00% | 0 |
24.04.11 | 14,640 | 90 | 867 | 0 | 0 | 0.00% | 0 |
24.04.09 | 14,630 | 10 | 574 | 0 | 0 | 0.00% | 0 |
24.04.08 | 14,625 | 5 | 358 | 0 | 0 | 0.00% | 0 |
24.04.05 | 14,560 | 65 | 648 | 0 | 0 | 0.00% | 0 |
24.04.04 | 14,570 | 10 | 536 | 0 | 0 | 0.00% | 0 |
24.04.03 | 14,610 | 40 | 921 | 0 | 0 | 0.00% | 0 |
24.04.02 | 14,575 | 35 | 3,233 | 0 | 0 | 0.00% | 0 |
24.04.01 | 14,550 | 25 | 1,988 | 0 | 0 | 0.00% | 0 |
24.03.29 | 14,510 | 40 | 695 | 0 | 0 | 0.00% | 0 |
24.03.28 | 14,540 | 30 | 1,633 | 0 | 0 | 0.00% | 0 |
24.03.27 | 14,445 | 95 | 1,052 | 0 | 0 | 0.00% | 0 |
24.03.26 | 14,460 | 15 | 441 | 0 | 0 | 0.00% | 0 |
24.03.25 | 14,430 | 30 | 951 | 0 | 0 | 0.00% | 0 |
24.03.22 | 14,270 | 160 | 1,974 | 0 | 0 | 0.00% | 0 |
24.03.21 | 14,440 | 170 | 1,051 | 0 | 0 | 0.00% | 0 |
24.03.20 | 14,440 | 0 | 548 | 0 | 0 | 0.00% | 0 |
24.03.19 | 14,375 | 65 | 1,158 | 0 | 0 | 0.00% | 0 |
24.03.18 | 14,325 | 50 | 918 | 0 | 0 | 0.00% | 0 |
24.03.15 | 14,190 | 135 | 1,512 | 0 | 0 | 0.00% | 0 |
24.03.14 | 14,145 | 45 | 1,642 | 0 | 0 | 0.00% | 0 |
24.03.13 | 14,110 | 35 | 1,048 | 0 | 0 | 0.00% | 0 |
24.03.12 | 14,115 | 5 | 691 | 0 | 0 | 0.00% | 0 |
24.03.11 | 14,210 | 95 | 819 | 0 | 0 | 0.00% | 0 |
24.03.08 | 14,320 | 110 | 709 | 0 | 0 | 0.00% | 0 |
24.03.07 | 14,340 | 20 | 601 | 0 | 0 | 0.00% | 0 |
24.03.06 | 14,350 | 10 | 1,341 | 0 | 0 | 0.00% | 0 |
24.03.05 | 14,320 | 30 | 5,859 | 0 | 0 | 0.00% | 0 |
24.03.04 | 14,320 | 0 | 1,036 | 0 | 0 | 0.00% | 0 |
24.02.29 | 14,345 | 25 | 1,182 | 0 | 0 | 0.00% | 0 |
24.02.28 | 14,305 | 40 | 1,590 | 0 | 0 | 0.00% | 0 |
24.02.27 | 14,310 | 5 | 1,995 | 0 | 0 | 0.00% | 0 |
24.02.26 | 14,315 | 5 | 353 | 0 | 0 | 0.00% | 0 |
24.02.23 | 14,260 | 55 | 604 | 0 | 0 | 0.00% | 0 |
24.02.22 | 14,335 | 75 | 1,322 | 0 | 0 | 0.00% | 0 |
24.02.21 | 14,380 | 45 | 933 | 0 | 0 | 0.00% | 0 |
24.02.20 | 14,345 | 35 | 814 | 0 | 0 | 0.00% | 0 |
24.02.19 | 14,340 | 5 | 1,887 | 0 | 0 | 0.00% | 0 |
24.02.16 | 14,340 | 0 | 1,005 | 0 | 0 | 0.00% | 0 |
24.02.15 | 14,345 | 5 | 3,752 | 0 | 0 | 0.00% | 0 |
24.02.14 | 14,265 | 80 | 716 | 0 | 0 | 0.00% | 0 |
24.02.13 | 14,255 | 10 | 652 | 0 | 0 | 0.00% | 0 |
24.02.08 | 14,255 | 0 | 287 | 0 | 0 | 0.00% | 0 |
24.02.07 | 14,225 | 30 | 2,477 | 0 | 0 | 0.00% | 0 |
24.02.06 | 14,280 | 55 | 318 | 0 | 0 | 0.00% | 0 |
24.02.05 | 14,185 | 95 | 1,538 | 0 | 0 | 0.00% | 0 |
24.02.02 | 14,285 | 100 | 1,414 | 0 | 0 | 0.00% | 0 |
24.02.01 | 14,315 | 30 | 1,610 | 0 | 0 | 0.00% | 0 |
24.01.31 | 14,265 | 50 | 1,179 | 0 | 0 | 0.00% | 0 |
24.01.30 | 14,310 | 45 | 1,141 | 0 | 0 | 0.00% | 0 |
24.01.29 | 14,320 | 10 | 2,019 | 0 | 0 | 0.00% | 0 |
24.01.26 | 14,320 | 0 | 458 | 0 | 0 | 0.00% | 0 |
24.01.25 | 14,330 | 10 | 1,047 | 0 | 0 | 0.00% | 0 |
24.01.24 | 14,285 | 45 | 309 | 0 | 0 | 0.00% | 0 |
24.01.23 | 14,315 | 30 | 515 | 0 | 0 | 0.00% | 0 |
24.01.22 | 14,345 | 30 | 1,451 | 0 | 0 | 0.00% | 0 |
24.01.19 | 14,345 | 0 | 3,827 | 0 | 0 | 0.00% | 0 |
24.01.18 | 14,390 | 45 | 4,746 | 0 | 0 | 0.00% | 0 |
24.01.17 | 14,250 | 140 | 9,630 | 0 | 0 | 0.00% | 0 |
24.01.16 | 14,130 | 120 | 28,344 | 0 | 0 | 0.00% | 0 |
24.01.15 | 14,060 | 70 | 1,581 | 0 | 0 | 0.00% | 0 |
24.01.12 | 14,040 | 20 | 1,356 | 0 | 0 | 0.00% | 0 |
24.01.11 | 14,110 | 70 | 1,723 | 0 | 0 | 0.00% | 0 |
24.01.10 | 14,065 | 45 | 1,143 | 0 | 0 | 0.00% | 0 |
24.01.09 | 14,060 | 5 | 2,074 | 0 | 0 | 0.00% | 0 |
24.01.08 | 14,050 | 10 | 2,132 | 0 | 0 | 0.00% | 0 |
24.01.05 | 14,000 | 50 | 961 | 0 | 0 | 0.00% | 0 |
24.01.04 | 13,935 | 65 | 814 | 0 | 0 | 0.00% | 0 |
24.01.03 | 13,900 | 35 | 3,961 | 0 | 0 | 0.00% | 0 |
24.01.02 | 13,765 | 135 | 3,711 | 0 | 0 | 0.00% | 0 |
23.12.28 | 13,800 | 35 | 11,308 | 0 | 0 | 0.00% | 0 |
23.12.27 | 14,420 | 20 | 3,840 | 0 | 0 | 0.00% | 0 |
23.12.26 | 14,480 | 60 | 1,003 | 0 | 0 | 0.00% | 0 |
23.12.22 | 14,500 | 20 | 1,199 | 0 | 0 | 0.00% | 0 |
23.12.21 | 14,450 | 50 | 717 | 0 | 0 | 0.00% | 0 |
23.12.20 | 14,530 | 80 | 2,189 | 0 | 0 | 0.00% | 0 |
23.12.19 | 14,425 | 105 | 2,416 | 0 | 0 | 0.00% | 0 |
23.12.18 | 14,415 | 10 | 697 | 0 | 0 | 0.00% | 0 |
23.12.15 | 14,415 | 0 | 933 | 0 | 0 | 0.00% | 0 |
23.12.14 | 14,650 | 235 | 3,602 | 0 | 0 | 0.00% | 0 |
23.12.13 | 14,615 | 35 | 305 | 0 | 0 | 0.00% | 0 |
23.12.12 | 14,625 | 10 | 335 | 0 | 0 | 0.00% | 0 |
23.12.11 | 14,510 | 115 | 6,797 | 0 | 0 | 0.00% | 0 |
23.12.08 | 14,715 | 205 | 1,747 | 0 | 0 | 0.00% | 0 |
23.12.07 | 14,575 | 140 | 1,788 | 0 | 0 | 0.00% | 0 |
23.12.06 | 14,560 | 15 | 519 | 0 | 0 | 0.00% | 0 |
23.12.05 | 14,475 | 85 | 1,826 | 0 | 0 | 0.00% | 0 |
23.12.04 | 14,490 | 15 | 1,199 | 0 | 0 | 0.00% | 0 |
23.12.01 | 14,300 | 190 | 1,939 | 0 | 0 | 0.00% | 0 |
23.11.30 | 14,295 | 5 | 1,365 | 0 | 0 | 0.00% | 0 |
23.11.29 | 14,325 | 30 | 711 | 0 | 0 | 0.00% | 0 |
23.11.28 | 14,460 | 135 | 1,439 | 0 | 0 | 0.00% | 0 |
23.11.27 | 14,480 | 20 | 1,857 | 0 | 0 | 0.00% | 0 |
23.11.24 | 14,375 | 105 | 3,604 | 0 | 0 | 0.00% | 0 |
23.11.23 | 14,400 | 25 | 2,532 | 0 | 0 | 0.00% | 0 |
23.11.22 | 14,285 | 115 | 1,946 | 0 | 0 | 0.00% | 0 |
23.11.21 | 14,310 | 25 | 3,790 | 0 | 0 | 0.00% | 0 |
23.11.20 | 14,355 | 45 | 781 | 0 | 0 | 0.00% | 0 |
23.11.17 | 14,375 | 20 | 699 | 0 | 0 | 0.00% | 0 |
23.11.16 | 14,395 | 110 | 4,753 | 0 | 0 | 0.00% | 0 |
23.11.15 | 14,710 | 315 | 7,214 | 0 | 0 | 0.00% | 0 |
23.11.14 | 14,660 | 50 | 2,491 | 0 | 0 | 0.00% | 0 |
23.11.13 | 14,565 | 95 | 26,670 | 0 | 0 | 0.00% | 0 |
23.11.10 | 14,490 | 75 | 1,738 | 0 | 0 | 0.00% | 0 |
23.11.09 | 14,490 | 0 | 1,850 | 0 | 0 | 0.00% | 0 |
23.11.08 | 14,460 | 30 | 451 | 0 | 0 | 0.00% | 0 |
23.11.07 | 14,350 | 110 | 3,603 | 0 | 0 | 0.00% | 0 |
23.11.06 | 14,610 | 260 | 4,928 | 0 | 0 | 0.00% | 0 |
23.11.03 | 14,815 | 205 | 2,620 | 0 | 0 | 0.00% | 0 |
23.11.02 | 14,995 | 180 | 1,459 | 0 | 0 | 0.00% | 0 |
23.11.01 | 14,915 | 80 | 2,486 | 0 | 0 | 0.00% | 0 |
23.10.31 | 14,905 | 10 | 2,045 | 0 | 0 | 0.00% | 0 |
23.10.30 | 14,945 | 40 | 2,237 | 0 | 0 | 0.00% | 0 |
23.10.27 | 15,005 | 60 | 1,078 | 0 | 0 | 0.00% | 0 |
23.10.26 | 14,895 | 110 | 4,101 | 0 | 0 | 0.00% | 0 |
23.10.25 | 14,825 | 70 | 4,557 | 0 | 0 | 0.00% | 0 |
23.10.24 | 14,935 | 110 | 1,167 | 0 | 0 | 0.00% | 0 |
23.10.23 | 14,925 | 10 | 2,188 | 0 | 0 | 0.00% | 0 |
23.10.20 | 14,970 | 45 | 3,870 | 0 | 0 | 0.00% | 0 |
23.10.19 | 14,885 | 85 | 16,265 | 0 | 0 | 0.00% | 0 |
23.10.18 | 14,920 | 35 | 538 | 0 | 0 | 0.00% | 0 |
23.10.17 | 14,930 | 10 | 261 | 0 | 0 | 0.00% | 0 |
23.10.16 | 14,880 | 50 | 18,832 | 0 | 0 | 0.00% | 0 |
23.10.13 | 14,755 | 125 | 436 | 0 | 0 | 0.00% | 0 |
23.10.12 | 14,755 | 0 | 2,561 | 0 | 0 | 0.00% | 0 |
23.10.11 | 14,865 | 110 | 4,490 | 0 | 0 | 0.00% | 0 |
23.10.10 | 14,865 | 0 | 3,853 | 0 | 0 | 0.00% | 0 |
23.10.06 | 14,860 | 5 | 2,487 | 0 | 0 | 0.00% | 0 |
23.10.05 | 14,990 | 130 | 2,126 | 0 | 0 | 0.00% | 0 |
23.10.04 | 14,850 | 140 | 4,189 | 0 | 0 | 0.00% | 0 |
23.09.27 | 14,830 | 20 | 16,591 | 0 | 0 | 0.00% | 0 |
23.09.26 | 14,700 | 130 | 21,816 | 0 | 0 | 0.00% | 0 |
23.09.25 | 14,690 | 10 | 6,699 | 0 | 0 | 0.00% | 0 |
23.09.22 | 14,735 | 45 | 15,598 | 0 | 0 | 0.00% | 0 |
23.09.21 | 14,615 | 120 | 2,248 | 0 | 0 | 0.00% | 0 |
23.09.20 | 14,590 | 25 | 2,199 | 0 | 0 | 0.00% | 0 |
23.09.19 | 14,550 | 40 | 390 | 0 | 0 | 0.00% | 0 |
23.09.18 | 14,570 | 20 | 1,246 | 0 | 0 | 0.00% | 0 |
23.09.15 | 14,545 | 25 | 3,494 | 0 | 0 | 0.00% | 0 |
23.09.14 | 14,610 | 65 | 2,354 | 0 | 0 | 0.00% | 0 |
23.09.13 | 14,555 | 55 | 1,515 | 0 | 0 | 0.00% | 0 |
23.09.12 | 14,615 | 60 | 3,565 | 0 | 0 | 0.00% | 0 |
23.09.11 | 14,605 | 10 | 662 | 0 | 0 | 0.00% | 0 |
23.09.08 | 14,650 | 45 | 3,133 | 0 | 0 | 0.00% | 0 |
23.09.07 | 14,605 | 45 | 5,892 | 0 | 0 | 0.00% | 0 |
23.09.06 | 14,600 | 5 | 2,911 | 0 | 0 | 0.00% | 0 |
23.09.05 | 14,485 | 115 | 1,000 | 0 | 0 | 0.00% | 0 |
23.09.04 | 14,460 | 25 | 534 | 0 | 0 | 0.00% | 0 |
23.09.01 | 14,500 | 40 | 6,620 | 0 | 0 | 0.00% | 0 |
23.08.31 | 14,500 | 0 | 413 | 0 | 0 | 0.00% | 0 |
23.08.30 | 14,485 | 15 | 1,093 | 0 | 0 | 0.00% | 0 |
23.08.29 | 14,490 | 5 | 1,089 | 0 | 0 | 0.00% | 0 |
23.08.28 | 14,525 | 35 | 2,207 | 0 | 0 | 0.00% | 0 |
23.08.25 | 14,490 | 35 | 1,387 | 0 | 0 | 0.00% | 0 |
23.08.24 | 14,670 | 180 | 2,580 | 0 | 0 | 0.00% | 0 |
23.08.23 | 14,630 | 40 | 1,191 | 0 | 0 | 0.00% | 0 |
23.08.22 | 14,685 | 55 | 5,144 | 0 | 0 | 0.00% | 0 |
23.08.21 | 14,635 | 50 | 5,880 | 0 | 0 | 0.00% | 0 |
23.08.18 | 14,690 | 55 | 42,829 | 0 | 0 | 0.00% | 0 |
23.08.17 | 14,630 | 60 | 43,501 | 0 | 0 | 0.00% | 0 |
23.08.16 | 14,535 | 95 | 7,922 | 0 | 0 | 0.00% | 0 |
23.08.14 | 14,485 | 50 | 11,539 | 0 | 0 | 0.00% | 0 |
23.08.11 | 14,395 | 90 | 7,643 | 0 | 0 | 0.00% | 0 |
23.08.10 | 14,390 | 5 | 17,332 | 0 | 0 | 0.00% | 0 |
23.08.09 | 14,395 | 5 | 2,016 | 0 | 0 | 0.00% | 0 |
23.08.08 | 14,280 | 115 | 3,444 | 0 | 0 | 0.00% | 0 |
23.08.07 | 14,305 | 25 | 2,327 | 0 | 0 | 0.00% | 0 |
23.08.04 | 14,195 | 110 | 33,892 | 0 | 0 | 0.00% | 0 |
23.08.03 | 14,160 | 35 | 7,273 | 0 | 0 | 0.00% | 0 |
23.08.02 | 14,010 | 150 | 1,902 | 0 | 0 | 0.00% | 0 |
23.08.01 | 13,920 | 90 | 1,899 | 0 | 0 | 0.00% | 0 |
23.07.31 | 13,920 | 0 | 1,359 | 0 | 0 | 0.00% | 0 |
23.07.28 | 13,940 | 20 | 1,159 | 0 | 0 | 0.00% | 0 |
23.07.27 | 13,910 | 30 | 1,789 | 0 | 0 | 0.00% | 0 |
23.07.26 | 13,920 | 10 | 1,657 | 0 | 0 | 0.00% | 0 |
23.07.25 | 13,970 | 50 | 2,481 | 0 | 0 | 0.00% | 0 |
23.07.24 | 13,995 | 25 | 1,475 | 0 | 0 | 0.00% | 0 |
23.07.21 | 13,845 | 150 | 1,418 | 0 | 0 | 0.00% | 0 |
23.07.20 | 13,810 | 35 | 8,002 | 0 | 0 | 0.00% | 0 |
23.07.19 | 13,745 | 65 | 2,710 | 0 | 0 | 0.00% | 0 |
23.07.18 | 13,810 | 65 | 5,465 | 0 | 0 | 0.00% | 0 |
23.07.17 | 13,780 | 30 | 889 | 0 | 0 | 0.00% | 0 |
23.07.14 | 13,895 | 115 | 41,584 | 0 | 0 | 0.00% | 0 |
23.07.13 | 14,045 | 150 | 4,109 | 0 | 0 | 0.00% | 0 |
23.07.12 | 14,075 | 30 | 699 | 0 | 0 | 0.00% | 0 |
23.07.11 | 14,230 | 155 | 1,418 | 0 | 0 | 0.00% | 0 |
23.07.10 | 14,215 | 15 | 691 | 0 | 0 | 0.00% | 0 |
23.07.07 | 14,185 | 30 | 4,858 | 0 | 0 | 0.00% | 0 |
23.07.06 | 14,140 | 45 | 631 | 0 | 0 | 0.00% | 0 |
23.07.05 | 14,165 | 25 | 1,977 | 0 | 0 | 0.00% | 0 |
23.07.04 | 14,240 | 75 | 798 | 0 | 0 | 0.00% | 0 |
23.07.03 | 14,345 | 105 | 1,461 | 0 | 0 | 0.00% | 0 |
23.06.30 | 14,310 | 35 | 1,570 | 0 | 0 | 0.00% | 0 |
23.06.29 | 14,215 | 95 | 1,551 | 0 | 0 | 0.00% | 0 |
23.06.28 | 14,140 | 75 | 915 | 0 | 0 | 0.00% | 0 |
23.06.27 | 14,195 | 55 | 1,551 | 0 | 0 | 0.00% | 0 |
23.06.26 | 14,180 | 15 | 650 | 0 | 0 | 0.00% | 0 |
23.06.23 | 14,060 | 120 | 2,174 | 0 | 0 | 0.00% | 0 |
23.06.22 | 14,035 | 25 | 2,021 | 0 | 0 | 0.00% | 0 |
23.06.21 | 13,885 | 150 | 4,033 | 0 | 0 | 0.00% | 0 |
23.06.20 | 13,915 | 30 | 540 | 0 | 0 | 0.00% | 0 |
23.06.19 | 13,800 | 115 | 936 | 0 | 0 | 0.00% | 0 |
23.06.16 | 13,890 | 90 | 739 | 0 | 0 | 0.00% | 0 |
23.06.15 | 13,870 | 20 | 1,467 | 0 | 0 | 0.00% | 0 |
23.06.14 | 13,790 | 80 | 115,509 | 0 | 0 | 0.00% | 0 |
23.06.13 | 13,965 | 175 | 2,044 | 0 | 0 | 0.00% | 0 |
23.06.12 | 14,000 | 35 | 2,377 | 0 | 0 | 0.00% | 0 |
23.06.09 | 14,125 | 125 | 58,047 | 0 | 0 | 0.00% | 0 |
23.06.08 | 14,130 | 5 | 51,728 | 0 | 0 | 0.00% | 0 |
23.06.07 | 14,180 | 50 | 1,481 | 0 | 0 | 0.00% | 0 |
23.06.05 | 14,125 | 55 | 1,457 | 0 | 0 | 0.00% | 0 |
23.06.02 | 14,310 | 185 | 5,928 | 0 | 0 | 0.00% | 0 |
23.06.01 | 14,350 | 40 | 2,067 | 0 | 0 | 0.00% | 0 |
23.05.31 | 14,345 | 5 | 715 | 0 | 0 | 0.00% | 0 |
23.05.30 | 14,335 | 10 | 3,306 | 0 | 0 | 0.00% | 0 |
23.05.26 | 14,350 | 15 | 907 | 0 | 0 | 0.00% | 0 |
23.05.25 | 14,250 | 100 | 472 | 0 | 0 | 0.00% | 0 |
23.05.24 | 14,190 | 60 | 871 | 0 | 0 | 0.00% | 0 |
23.05.23 | 14,260 | 70 | 1,328 | 0 | 0 | 0.00% | 0 |
23.05.22 | 14,345 | 85 | 1,048 | 0 | 0 | 0.00% | 0 |
23.05.19 | 14,430 | 85 | 2,143 | 0 | 0 | 0.00% | 0 |
23.05.18 | 14,435 | 5 | 1,362 | 0 | 0 | 0.00% | 0 |
23.05.17 | 14,470 | 35 | 1,536 | 0 | 0 | 0.00% | 0 |
23.05.16 | 14,450 | 20 | 514 | 0 | 0 | 0.00% | 0 |
23.05.15 | 14,420 | 30 | 1,072 | 0 | 0 | 0.00% | 0 |
23.05.12 | 14,305 | 115 | 2,422 | 0 | 0 | 0.00% | 0 |
23.05.11 | 14,305 | 0 | 1,121 | 0 | 0 | 0.00% | 0 |
23.05.10 | 14,295 | 10 | 260 | 0 | 0 | 0.00% | 0 |
23.05.09 | 14,265 | 30 | 2,518 | 0 | 0 | 0.00% | 0 |
23.05.08 | 14,280 | 15 | 2,237 | 0 | 0 | 0.00% | 0 |
23.05.04 | 14,425 | 145 | 1,784 | 0 | 0 | 0.00% | 0 |
23.05.03 | 14,475 | 50 | 854 | 0 | 0 | 0.00% | 0 |
23.05.02 | 14,430 | 45 | 11,377 | 0 | 0 | 0.00% | 0 |
23.04.28 | 14,430 | 0 | 1,210 | 0 | 0 | 0.00% | 0 |
23.04.27 | 14,395 | 35 | 6,885 | 0 | 0 | 0.00% | 0 |
23.04.26 | 14,365 | 30 | 1,069 | 0 | 0 | 0.00% | 0 |
23.04.25 | 14,395 | 30 | 2,827 | 0 | 0 | 0.00% | 0 |
23.04.24 | 14,315 | 80 | 1,750 | 0 | 0 | 0.00% | 0 |
23.04.21 | 14,210 | 105 | 1,951 | 0 | 0 | 0.00% | 0 |
23.04.20 | 14,275 | 65 | 630 | 0 | 0 | 0.00% | 0 |
23.04.19 | 14,200 | 75 | 723 | 0 | 0 | 0.00% | 0 |
23.04.18 | 14,120 | 80 | 1,079 | 0 | 0 | 0.00% | 0 |
23.04.17 | 13,990 | 130 | 5,714 | 0 | 0 | 0.00% | 0 |
23.04.14 | 14,110 | 145 | 2,264 | 0 | 0 | 0.00% | 0 |
23.04.13 | 14,260 | 150 | 2,259 | 0 | 0 | 0.00% | 0 |
23.04.12 | 14,210 | 50 | 9,171 | 0 | 0 | 0.00% | 0 |
23.04.11 | 14,200 | 10 | 2,304 | 0 | 0 | 0.00% | 0 |
23.04.10 | 14,160 | 40 | 5,664 | 0 | 0 | 0.00% | 0 |
23.04.07 | 14,175 | 15 | 1,118 | 0 | 0 | 0.00% | 0 |
23.04.06 | 14,085 | 90 | 1,303 | 0 | 0 | 0.00% | 0 |
23.04.05 | 14,130 | 45 | 2,555 | 0 | 0 | 0.00% | 0 |
23.04.04 | 14,145 | 15 | 1,826 | 0 | 0 | 0.00% | 0 |
23.04.03 | 13,990 | 155 | 4,626 | 0 | 0 | 0.00% | 0 |
23.03.31 | 13,945 | 45 | 2,287 | 0 | 0 | 0.00% | 0 |
23.03.30 | 13,990 | 45 | 1,344 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.