KODEX 은선물(H)
(144600) I 코스피 ETF 11.08 14:275,740 | 전일 | 5,620 | 고가 | 5,795 | 상한가 | 7,305 |
거래량 (주) |
249,140 |
120 2.14% | 시가 | 5,780 | 저가 | 5,720 | 하한가 | 3,935 |
거래대금 (백만) |
1,433 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.07 | 5,790 | 170 | 605,099 | 1,278 | 5,857 | 0.04% | 14,694,143 |
24.11.06 | 5,870 | 80 | 528,438 | -122 | 4,579 | 0.03% | 14,695,421 |
24.11.05 | 5,925 | 55 | 156,490 | 230 | 4,701 | 0.03% | 14,695,299 |
24.11.04 | 5,930 | 5 | 273,525 | -935 | 4,471 | 0.03% | 14,495,529 |
24.11.01 | 6,110 | 180 | 376,161 | -8,345 | 5,406 | 0.04% | 14,494,594 |
24.10.31 | 6,215 | 105 | 389,250 | 3,000 | 13,751 | 0.10% | 14,386,249 |
24.10.30 | 6,130 | 85 | 536,149 | 7,619 | 10,751 | 0.08% | 14,289,249 |
24.10.29 | 6,085 | 45 | 438,718 | 3,132 | 3,132 | 0.02% | 14,196,868 |
24.10.28 | 6,055 | 30 | 456,978 | 0 | 0 | 0.00% | 14,200,000 |
24.10.25 | 6,170 | 115 | 458,031 | 0 | 0 | 0.00% | 14,000,000 |
24.10.24 | 6,290 | 120 | 506,628 | 7,704 | 7,704 | 0.06% | 13,792,296 |
24.10.23 | 6,195 | 95 | 590,283 | 0 | 0 | 0.00% | 0 |
24.10.22 | 6,155 | 40 | 572,653 | 0 | 0 | 0.00% | 0 |
24.10.21 | 5,775 | 380 | 1,026,348 | 0 | 0 | 0.00% | 0 |
24.10.18 | 5,700 | 75 | 335,701 | 0 | 0 | 0.00% | 0 |
24.10.17 | 5,745 | 45 | 340,513 | 0 | 0 | 0.00% | 0 |
24.10.16 | 5,625 | 120 | 217,332 | 0 | 0 | 0.00% | 0 |
24.10.15 | 5,700 | 75 | 207,321 | 0 | 0 | 0.00% | 0 |
24.10.14 | 5,645 | 55 | 421,937 | 0 | 0 | 0.00% | 0 |
24.10.11 | 5,535 | 110 | 292,270 | 0 | 0 | 0.00% | 0 |
24.10.10 | 5,700 | 165 | 342,783 | 0 | 0 | 0.00% | 0 |
24.10.08 | 5,755 | 55 | 321,051 | 0 | 0 | 0.00% | 0 |
24.10.07 | 5,835 | 80 | 314,859 | 0 | 0 | 0.00% | 0 |
24.10.04 | 5,650 | 185 | 548,263 | 0 | 0 | 0.00% | 0 |
24.10.02 | 5,725 | 75 | 251,413 | 0 | 0 | 0.00% | 0 |
24.09.30 | 5,790 | 65 | 390,649 | 0 | 0 | 0.00% | 0 |
24.09.27 | 5,800 | 10 | 531,147 | 0 | 0 | 0.00% | 0 |
24.09.26 | 5,765 | 35 | 248,267 | 0 | 0 | 0.00% | 0 |
24.09.25 | 5,580 | 185 | 977,914 | 0 | 0 | 0.00% | 0 |
24.09.24 | 5,620 | 40 | 243,838 | 0 | 0 | 0.00% | 0 |
24.09.23 | 5,655 | 35 | 195,561 | 0 | 0 | 0.00% | 0 |
24.09.20 | 5,620 | 35 | 300,151 | 0 | 0 | 0.00% | 0 |
24.09.19 | 5,450 | 170 | 618,392 | 0 | 0 | 0.00% | 0 |
24.09.13 | 5,240 | 210 | 424,200 | 0 | 0 | 0.00% | 0 |
24.09.12 | 5,225 | 15 | 115,880 | 0 | 0 | 0.00% | 0 |
24.09.11 | 5,170 | 55 | 127,640 | 0 | 0 | 0.00% | 0 |
24.09.10 | 5,065 | 105 | 244,420 | 0 | 0 | 0.00% | 0 |
24.09.09 | 5,250 | 185 | 232,903 | 0 | 0 | 0.00% | 0 |
24.09.06 | 5,170 | 80 | 229,904 | 0 | 0 | 0.00% | 0 |
24.09.05 | 5,080 | 90 | 93,517 | 0 | 0 | 0.00% | 0 |
24.09.04 | 5,180 | 100 | 191,263 | 0 | 0 | 0.00% | 0 |
24.09.03 | 5,210 | 30 | 113,543 | 0 | 0 | 0.00% | 0 |
24.09.02 | 5,380 | 170 | 277,962 | 0 | 0 | 0.00% | 0 |
24.08.30 | 5,405 | 25 | 114,454 | 0 | 0 | 0.00% | 0 |
24.08.29 | 5,375 | 30 | 201,609 | 0 | 0 | 0.00% | 0 |
24.08.28 | 5,485 | 110 | 271,659 | 0 | 0 | 0.00% | 0 |
24.08.27 | 5,440 | 45 | 287,822 | 0 | 0 | 0.00% | 0 |
24.08.26 | 5,335 | 105 | 266,072 | 0 | 0 | 0.00% | 0 |
24.08.23 | 5,395 | 60 | 171,224 | 0 | 0 | 0.00% | 0 |
24.08.22 | 5,410 | 15 | 213,116 | 0 | 0 | 0.00% | 0 |
24.08.21 | 5,395 | 15 | 223,143 | 0 | 0 | 0.00% | 0 |
24.08.20 | 5,300 | 95 | 245,533 | 0 | 0 | 0.00% | 0 |
24.08.19 | 5,165 | 135 | 402,555 | 0 | 0 | 0.00% | 0 |
24.08.16 | 5,090 | 75 | 404,372 | 0 | 0 | 0.00% | 0 |
24.08.14 | 5,060 | 30 | 287,973 | 0 | 0 | 0.00% | 0 |
24.08.13 | 5,055 | 5 | 109,812 | 0 | 0 | 0.00% | 0 |
24.08.12 | 5,015 | 40 | 148,530 | 0 | 0 | 0.00% | 0 |
24.08.09 | 4,920 | 95 | 203,711 | 0 | 0 | 0.00% | 0 |
24.08.08 | 4,970 | 50 | 169,951 | 0 | 0 | 0.00% | 0 |
24.08.07 | 4,930 | 40 | 379,281 | 0 | 0 | 0.00% | 0 |
24.08.06 | 5,125 | 195 | 648,706 | 0 | 0 | 0.00% | 0 |
24.08.05 | 5,300 | 175 | 398,099 | 0 | 0 | 0.00% | 0 |
24.08.02 | 5,300 | 0 | 303,293 | 0 | 0 | 0.00% | 0 |
24.08.01 | 5,245 | 55 | 330,353 | 0 | 0 | 0.00% | 0 |
24.07.31 | 5,130 | 115 | 264,226 | 0 | 0 | 0.00% | 0 |
24.07.30 | 5,150 | 20 | 199,361 | 0 | 0 | 0.00% | 0 |
24.07.29 | 5,085 | 65 | 423,019 | 0 | 0 | 0.00% | 0 |
24.07.26 | 5,140 | 55 | 795,731 | 0 | 0 | 0.00% | 0 |
24.07.25 | 5,375 | 235 | 651,837 | 0 | 0 | 0.00% | 0 |
24.07.24 | 5,290 | 85 | 180,010 | 0 | 0 | 0.00% | 0 |
24.07.23 | 5,325 | 35 | 209,415 | 0 | 0 | 0.00% | 0 |
24.07.22 | 5,405 | 80 | 288,355 | 0 | 0 | 0.00% | 0 |
24.07.19 | 5,600 | 195 | 653,562 | 0 | 0 | 0.00% | 0 |
24.07.18 | 5,660 | 60 | 574,953 | 0 | 0 | 0.00% | 0 |
24.07.17 | 5,665 | 5 | 1,351,856 | 0 | 0 | 0.00% | 0 |
24.07.16 | 5,635 | 30 | 641,079 | 0 | 0 | 0.00% | 0 |
24.07.15 | 5,675 | 40 | 1,046,439 | 0 | 0 | 0.00% | 0 |
24.07.12 | 5,700 | 25 | 550,215 | 0 | 0 | 0.00% | 0 |
24.07.11 | 5,665 | 35 | 109,603 | 0 | 0 | 0.00% | 0 |
24.07.10 | 5,715 | 50 | 342,032 | 0 | 0 | 0.00% | 0 |
24.07.09 | 5,680 | 35 | 385,208 | 0 | 0 | 0.00% | 0 |
24.07.08 | 5,625 | 55 | 681,904 | 0 | 0 | 0.00% | 0 |
24.07.05 | 5,560 | 65 | 269,594 | 0 | 0 | 0.00% | 0 |
24.07.04 | 5,475 | 85 | 248,721 | 0 | 0 | 0.00% | 0 |
24.07.03 | 5,395 | 80 | 127,878 | 0 | 0 | 0.00% | 0 |
24.07.02 | 5,370 | 25 | 159,248 | 0 | 0 | 0.00% | 0 |
24.07.01 | 5,365 | 5 | 241,808 | 0 | 0 | 0.00% | 0 |
24.06.28 | 5,305 | 60 | 208,918 | 0 | 0 | 0.00% | 0 |
24.06.27 | 5,345 | 40 | 125,766 | 0 | 0 | 0.00% | 0 |
24.06.26 | 5,450 | 105 | 353,804 | 0 | 0 | 0.00% | 0 |
24.06.25 | 5,465 | 15 | 202,427 | 0 | 0 | 0.00% | 0 |
24.06.24 | 5,610 | 145 | 414,125 | 0 | 0 | 0.00% | 0 |
24.06.21 | 5,600 | 10 | 222,711 | 0 | 0 | 0.00% | 0 |
24.06.20 | 5,430 | 170 | 520,628 | 0 | 0 | 0.00% | 0 |
24.06.19 | 5,430 | 0 | 184,442 | 0 | 0 | 0.00% | 0 |
24.06.18 | 5,350 | 80 | 307,326 | 0 | 0 | 0.00% | 0 |
24.06.17 | 5,375 | 25 | 355,957 | 0 | 0 | 0.00% | 0 |
24.06.14 | 5,400 | 25 | 501,115 | 0 | 0 | 0.00% | 0 |
24.06.13 | 5,430 | 30 | 498,348 | 0 | 0 | 0.00% | 0 |
24.06.12 | 5,400 | 30 | 249,045 | 0 | 0 | 0.00% | 0 |
24.06.11 | 5,455 | 55 | 348,987 | 0 | 0 | 0.00% | 0 |
24.06.10 | 5,740 | 285 | 802,313 | 0 | 0 | 0.00% | 0 |
24.06.07 | 5,475 | 265 | 710,290 | 0 | 0 | 0.00% | 0 |
24.06.05 | 5,685 | 210 | 479,454 | 0 | 0 | 0.00% | 0 |
24.06.04 | 5,540 | 145 | 189,858 | 0 | 0 | 0.00% | 0 |
24.06.03 | 5,735 | 195 | 334,926 | 0 | 0 | 0.00% | 0 |
24.05.31 | 5,805 | 70 | 207,790 | 0 | 0 | 0.00% | 0 |
24.05.30 | 5,930 | 125 | 417,614 | 0 | 0 | 0.00% | 0 |
24.05.29 | 5,785 | 145 | 343,870 | 0 | 0 | 0.00% | 0 |
24.05.28 | 5,720 | 65 | 340,599 | 0 | 0 | 0.00% | 0 |
24.05.27 | 5,660 | 60 | 263,896 | 0 | 0 | 0.00% | 0 |
24.05.24 | 5,635 | 25 | 331,070 | 0 | 0 | 0.00% | 0 |
24.05.23 | 5,890 | 255 | 491,965 | 0 | 0 | 0.00% | 0 |
24.05.22 | 5,845 | 45 | 367,510 | 0 | 0 | 0.00% | 0 |
24.05.21 | 5,910 | 65 | 979,285 | 0 | 0 | 0.00% | 0 |
24.05.20 | 5,500 | 410 | 1,241,550 | 0 | 0 | 0.00% | 0 |
24.05.17 | 5,475 | 25 | 317,683 | 0 | 0 | 0.00% | 0 |
24.05.16 | 5,245 | 230 | 1,076,380 | 0 | 0 | 0.00% | 0 |
24.05.14 | 5,200 | 45 | 208,005 | 0 | 0 | 0.00% | 0 |
24.05.13 | 5,295 | 95 | 164,305 | 0 | 0 | 0.00% | 0 |
24.05.10 | 5,125 | 170 | 579,294 | 0 | 0 | 0.00% | 0 |
24.05.09 | 5,055 | 70 | 87,464 | 0 | 0 | 0.00% | 0 |
24.05.08 | 5,045 | 10 | 282,170 | 0 | 0 | 0.00% | 0 |
24.05.07 | 4,940 | 105 | 251,459 | 0 | 0 | 0.00% | 0 |
24.05.03 | 4,940 | 0 | 104,758 | 0 | 0 | 0.00% | 0 |
24.05.02 | 4,970 | 30 | 186,222 | 0 | 0 | 0.00% | 0 |
24.04.30 | 5,065 | 95 | 289,511 | 0 | 0 | 0.00% | 0 |
24.04.29 | 5,145 | 80 | 254,266 | 0 | 0 | 0.00% | 0 |
24.04.26 | 5,065 | 80 | 213,403 | 0 | 0 | 0.00% | 0 |
24.04.25 | 5,080 | 15 | 124,316 | 0 | 0 | 0.00% | 0 |
24.04.24 | 5,000 | 80 | 275,578 | 0 | 0 | 0.00% | 0 |
24.04.23 | 5,190 | 190 | 355,166 | 0 | 0 | 0.00% | 0 |
24.04.22 | 5,275 | 85 | 452,702 | 0 | 0 | 0.00% | 0 |
24.04.19 | 5,315 | 40 | 476,530 | 0 | 0 | 0.00% | 0 |
24.04.18 | 5,250 | 65 | 232,620 | 0 | 0 | 0.00% | 0 |
24.04.17 | 5,325 | 75 | 377,415 | 0 | 0 | 0.00% | 0 |
24.04.16 | 5,305 | 20 | 463,207 | 0 | 0 | 0.00% | 0 |
24.04.15 | 5,385 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 5,185 | 200 | 725,529 | 0 | 0 | 0.00% | 0 |
24.04.11 | 5,175 | 10 | 545,014 | 0 | 0 | 0.00% | 0 |
24.04.09 | 5,165 | 10 | 440,720 | 0 | 0 | 0.00% | 0 |
24.04.08 | 4,970 | 195 | 637,817 | 0 | 0 | 0.00% | 0 |
24.04.05 | 5,040 | 70 | 514,397 | 0 | 0 | 0.00% | 0 |
24.04.04 | 4,905 | 135 | 691,836 | 0 | 0 | 0.00% | 0 |
24.04.03 | 4,740 | 165 | 760,968 | 0 | 0 | 0.00% | 0 |
24.04.02 | 4,715 | 25 | 265,407 | 0 | 0 | 0.00% | 0 |
24.04.01 | 4,675 | 40 | 265,772 | 0 | 0 | 0.00% | 0 |
24.03.29 | 4,585 | 90 | 123,628 | 0 | 0 | 0.00% | 0 |
24.03.28 | 4,570 | 15 | 114,670 | 0 | 0 | 0.00% | 0 |
24.03.27 | 4,590 | 20 | 83,903 | 0 | 0 | 0.00% | 0 |
24.03.26 | 4,590 | 0 | 62,074 | 0 | 0 | 0.00% | 0 |
24.03.25 | 4,595 | 5 | 93,321 | 0 | 0 | 0.00% | 0 |
24.03.22 | 4,795 | 200 | 225,756 | 0 | 0 | 0.00% | 0 |
24.03.21 | 4,640 | 155 | 262,853 | 0 | 0 | 0.00% | 0 |
24.03.20 | 4,655 | 15 | 169,294 | 0 | 0 | 0.00% | 0 |
24.03.19 | 4,660 | 5 | 124,022 | 0 | 0 | 0.00% | 0 |
24.03.18 | 4,690 | 30 | 224,225 | 0 | 0 | 0.00% | 0 |
24.03.15 | 4,650 | 40 | 234,112 | 0 | 0 | 0.00% | 0 |
24.03.14 | 4,515 | 135 | 350,139 | 0 | 0 | 0.00% | 0 |
24.03.13 | 4,555 | 40 | 397,689 | 0 | 0 | 0.00% | 0 |
24.03.12 | 4,540 | 15 | 262,076 | 0 | 0 | 0.00% | 0 |
24.03.11 | 4,540 | 0 | 149,096 | 0 | 0 | 0.00% | 0 |
24.03.08 | 4,485 | 55 | 278,914 | 0 | 0 | 0.00% | 0 |
24.03.07 | 4,425 | 60 | 346,720 | 0 | 0 | 0.00% | 0 |
24.03.06 | 4,450 | 25 | 256,499 | 0 | 0 | 0.00% | 0 |
24.03.05 | 4,295 | 155 | 790,734 | 0 | 0 | 0.00% | 0 |
24.03.04 | 4,210 | 85 | 236,039 | 0 | 0 | 0.00% | 0 |
24.02.29 | 4,190 | 20 | 88,180 | 0 | 0 | 0.00% | 0 |
24.02.28 | 4,220 | 30 | 107,918 | 0 | 0 | 0.00% | 0 |
24.02.27 | 4,270 | 50 | 105,249 | 0 | 0 | 0.00% | 0 |
24.02.26 | 4,235 | 35 | 135,692 | 0 | 0 | 0.00% | 0 |
24.02.23 | 4,300 | 65 | 132,154 | 0 | 0 | 0.00% | 0 |
24.02.22 | 4,330 | 30 | 103,981 | 0 | 0 | 0.00% | 0 |
24.02.21 | 4,290 | 40 | 134,771 | 0 | 0 | 0.00% | 0 |
24.02.20 | 4,320 | 30 | 58,934 | 0 | 0 | 0.00% | 0 |
24.02.19 | 4,285 | 35 | 310,729 | 0 | 0 | 0.00% | 0 |
24.02.16 | 4,205 | 80 | 229,874 | 0 | 0 | 0.00% | 0 |
24.02.15 | 4,135 | 70 | 113,004 | 0 | 0 | 0.00% | 0 |
24.02.14 | 4,255 | 120 | 428,554 | 0 | 0 | 0.00% | 0 |
24.02.13 | 4,205 | 50 | 105,118 | 0 | 0 | 0.00% | 0 |
24.02.08 | 4,180 | 25 | 108,710 | 0 | 0 | 0.00% | 0 |
24.02.07 | 4,205 | 25 | 133,121 | 0 | 0 | 0.00% | 0 |
24.02.06 | 4,225 | 20 | 98,507 | 0 | 0 | 0.00% | 0 |
24.02.05 | 4,335 | 110 | 192,704 | 0 | 0 | 0.00% | 0 |
24.02.02 | 4,300 | 35 | 126,637 | 0 | 0 | 0.00% | 0 |
24.02.01 | 4,325 | 25 | 110,955 | 0 | 0 | 0.00% | 0 |
24.01.31 | 4,350 | 25 | 59,481 | 0 | 0 | 0.00% | 0 |
24.01.30 | 4,290 | 60 | 139,352 | 0 | 0 | 0.00% | 0 |
24.01.29 | 4,300 | 10 | 101,451 | 0 | 0 | 0.00% | 0 |
24.01.26 | 4,270 | 30 | 84,982 | 0 | 0 | 0.00% | 0 |
24.01.25 | 4,220 | 50 | 148,723 | 0 | 0 | 0.00% | 0 |
24.01.24 | 4,210 | 10 | 68,984 | 0 | 0 | 0.00% | 0 |
24.01.23 | 4,185 | 25 | 241,760 | 0 | 0 | 0.00% | 0 |
24.01.22 | 4,270 | 85 | 186,537 | 0 | 0 | 0.00% | 0 |
24.01.19 | 4,265 | 5 | 146,776 | 0 | 0 | 0.00% | 0 |
24.01.18 | 4,275 | 10 | 121,560 | 0 | 0 | 0.00% | 0 |
24.01.17 | 4,345 | 70 | 266,878 | 0 | 0 | 0.00% | 0 |
24.01.16 | 4,370 | 25 | 133,425 | 0 | 0 | 0.00% | 0 |
24.01.15 | 4,305 | 65 | 149,797 | 0 | 0 | 0.00% | 0 |
24.01.12 | 4,340 | 35 | 246,515 | 0 | 0 | 0.00% | 0 |
24.01.11 | 4,310 | 30 | 46,413 | 0 | 0 | 0.00% | 0 |
24.01.10 | 4,355 | 45 | 146,625 | 0 | 0 | 0.00% | 0 |
24.01.09 | 4,340 | 15 | 80,692 | 0 | 0 | 0.00% | 0 |
24.01.08 | 4,345 | 5 | 208,217 | 0 | 0 | 0.00% | 0 |
24.01.05 | 4,340 | 5 | 186,793 | 0 | 0 | 0.00% | 0 |
24.01.04 | 4,465 | 125 | 530,748 | 0 | 0 | 0.00% | 0 |
24.01.03 | 4,540 | 75 | 132,689 | 0 | 0 | 0.00% | 0 |
24.01.02 | 4,595 | 55 | 128,919 | 0 | 0 | 0.00% | 0 |
23.12.28 | 4,580 | 15 | 102,569 | 0 | 0 | 0.00% | 0 |
23.12.27 | 4,590 | 10 | 54,449 | 0 | 0 | 0.00% | 0 |
23.12.26 | 4,575 | 15 | 81,868 | 0 | 0 | 0.00% | 0 |
23.12.22 | 4,580 | 5 | 154,941 | 0 | 0 | 0.00% | 0 |
23.12.21 | 4,535 | 45 | 115,065 | 0 | 0 | 0.00% | 0 |
23.12.20 | 4,490 | 45 | 104,170 | 0 | 0 | 0.00% | 0 |
23.12.19 | 4,520 | 30 | 94,530 | 0 | 0 | 0.00% | 0 |
23.12.18 | 4,550 | 30 | 79,437 | 0 | 0 | 0.00% | 0 |
23.12.15 | 4,515 | 35 | 188,366 | 0 | 0 | 0.00% | 0 |
23.12.14 | 4,280 | 235 | 309,067 | 0 | 0 | 0.00% | 0 |
23.12.13 | 4,365 | 85 | 390,680 | 0 | 0 | 0.00% | 0 |
23.12.12 | 4,360 | 5 | 102,509 | 0 | 0 | 0.00% | 0 |
23.12.11 | 4,510 | 150 | 325,810 | 0 | 0 | 0.00% | 0 |
23.12.08 | 4,495 | 15 | 67,188 | 0 | 0 | 0.00% | 0 |
23.12.07 | 4,585 | 90 | 219,711 | 0 | 0 | 0.00% | 0 |
23.12.06 | 4,645 | 60 | 122,828 | 0 | 0 | 0.00% | 0 |
23.12.05 | 4,820 | 175 | 247,250 | 0 | 0 | 0.00% | 0 |
23.12.04 | 4,785 | 35 | 312,026 | 0 | 0 | 0.00% | 0 |
23.12.01 | 4,740 | 45 | 168,173 | 0 | 0 | 0.00% | 0 |
23.11.30 | 4,725 | 15 | 224,831 | 0 | 0 | 0.00% | 0 |
23.11.29 | 4,665 | 60 | 338,118 | 0 | 0 | 0.00% | 0 |
23.11.28 | 4,660 | 5 | 216,718 | 0 | 0 | 0.00% | 0 |
23.11.27 | 4,490 | 170 | 341,735 | 0 | 0 | 0.00% | 0 |
23.11.24 | 4,500 | 10 | 69,156 | 0 | 0 | 0.00% | 0 |
23.11.23 | 4,505 | 5 | 64,044 | 0 | 0 | 0.00% | 0 |
23.11.22 | 4,495 | 10 | 45,072 | 0 | 0 | 0.00% | 0 |
23.11.21 | 4,485 | 10 | 379,605 | 0 | 0 | 0.00% | 0 |
23.11.20 | 4,515 | 30 | 311,100 | 0 | 0 | 0.00% | 0 |
23.11.17 | 4,465 | 50 | 220,376 | 0 | 0 | 0.00% | 0 |
23.11.16 | 4,405 | 65 | 214,937 | 0 | 0 | 0.00% | 0 |
23.11.15 | 4,240 | 165 | 212,725 | 0 | 0 | 0.00% | 0 |
23.11.14 | 4,185 | 55 | 140,857 | 0 | 0 | 0.00% | 0 |
23.11.13 | 4,315 | 130 | 365,040 | 0 | 0 | 0.00% | 0 |
23.11.10 | 4,275 | 40 | 119,925 | 0 | 0 | 0.00% | 0 |
23.11.09 | 4,280 | 5 | 157,773 | 0 | 0 | 0.00% | 0 |
23.11.08 | 4,350 | 70 | 127,044 | 0 | 0 | 0.00% | 0 |
23.11.07 | 4,405 | 55 | 110,515 | 0 | 0 | 0.00% | 0 |
23.11.06 | 4,325 | 80 | 210,014 | 0 | 0 | 0.00% | 0 |
23.11.03 | 4,370 | 45 | 205,753 | 0 | 0 | 0.00% | 0 |
23.11.02 | 4,310 | 60 | 150,052 | 0 | 0 | 0.00% | 0 |
23.11.01 | 4,415 | 105 | 205,652 | 0 | 0 | 0.00% | 0 |
23.10.31 | 4,390 | 25 | 130,784 | 0 | 0 | 0.00% | 0 |
23.10.30 | 4,365 | 25 | 134,762 | 0 | 0 | 0.00% | 0 |
23.10.27 | 4,375 | 10 | 111,217 | 0 | 0 | 0.00% | 0 |
23.10.26 | 4,370 | 5 | 118,242 | 0 | 0 | 0.00% | 0 |
23.10.25 | 4,410 | 40 | 115,206 | 0 | 0 | 0.00% | 0 |
23.10.24 | 4,440 | 30 | 154,760 | 0 | 0 | 0.00% | 0 |
23.10.23 | 4,360 | 80 | 402,505 | 0 | 0 | 0.00% | 0 |
23.10.20 | 4,365 | 5 | 197,545 | 0 | 0 | 0.00% | 0 |
23.10.19 | 4,410 | 45 | 393,502 | 0 | 0 | 0.00% | 0 |
23.10.18 | 4,285 | 125 | 198,576 | 0 | 0 | 0.00% | 0 |
23.10.17 | 4,305 | 20 | 137,055 | 0 | 0 | 0.00% | 0 |
23.10.16 | 4,200 | 105 | 259,402 | 0 | 0 | 0.00% | 0 |
23.10.13 | 4,230 | 30 | 122,337 | 0 | 0 | 0.00% | 0 |
23.10.12 | 4,170 | 60 | 126,248 | 0 | 0 | 0.00% | 0 |
23.10.11 | 4,145 | 25 | 299,276 | 0 | 0 | 0.00% | 0 |
23.10.10 | 3,985 | 160 | 510,985 | 0 | 0 | 0.00% | 0 |
23.10.06 | 4,045 | 60 | 346,519 | 0 | 0 | 0.00% | 0 |
23.10.05 | 4,020 | 25 | 392,764 | 0 | 0 | 0.00% | 0 |
23.10.04 | 4,365 | 345 | 567,445 | 0 | 0 | 0.00% | 0 |
23.09.27 | 4,390 | 25 | 297,628 | 0 | 0 | 0.00% | 0 |
23.09.26 | 4,490 | 100 | 100,967 | 0 | 0 | 0.00% | 0 |
23.09.25 | 4,510 | 20 | 75,070 | 0 | 0 | 0.00% | 0 |
23.09.22 | 4,445 | 65 | 112,479 | 0 | 0 | 0.00% | 0 |
23.09.21 | 4,440 | 5 | 112,069 | 0 | 0 | 0.00% | 0 |
23.09.20 | 4,445 | 5 | 174,651 | 0 | 0 | 0.00% | 0 |
23.09.19 | 4,440 | 5 | 102,680 | 0 | 0 | 0.00% | 0 |
23.09.18 | 4,425 | 15 | 147,049 | 0 | 0 | 0.00% | 0 |
23.09.15 | 4,335 | 90 | 456,753 | 0 | 0 | 0.00% | 0 |
23.09.14 | 4,380 | 45 | 273,158 | 0 | 0 | 0.00% | 0 |
23.09.13 | 4,410 | 30 | 154,497 | 0 | 0 | 0.00% | 0 |
23.09.12 | 4,420 | 10 | 136,223 | 0 | 0 | 0.00% | 0 |
23.09.11 | 4,435 | 15 | 182,979 | 0 | 0 | 0.00% | 0 |
23.09.08 | 4,420 | 15 | 100,396 | 0 | 0 | 0.00% | 0 |
23.09.07 | 4,510 | 90 | 125,345 | 0 | 0 | 0.00% | 0 |
23.09.06 | 4,545 | 35 | 92,074 | 0 | 0 | 0.00% | 0 |
23.09.05 | 4,640 | 95 | 111,846 | 0 | 0 | 0.00% | 0 |
23.09.04 | 4,700 | 60 | 115,788 | 0 | 0 | 0.00% | 0 |
23.09.01 | 4,700 | 0 | 86,983 | 0 | 0 | 0.00% | 0 |
23.08.31 | 4,730 | 30 | 128,022 | 0 | 0 | 0.00% | 0 |
23.08.30 | 4,675 | 55 | 172,862 | 0 | 0 | 0.00% | 0 |
23.08.29 | 4,650 | 25 | 68,094 | 0 | 0 | 0.00% | 0 |
23.08.28 | 4,610 | 40 | 154,841 | 0 | 0 | 0.00% | 0 |
23.08.25 | 4,655 | 45 | 129,540 | 0 | 0 | 0.00% | 0 |
23.08.24 | 4,545 | 110 | 185,122 | 0 | 0 | 0.00% | 0 |
23.08.23 | 4,485 | 60 | 148,465 | 0 | 0 | 0.00% | 0 |
23.08.22 | 4,380 | 105 | 109,139 | 0 | 0 | 0.00% | 0 |
23.08.21 | 4,380 | 0 | 119,980 | 0 | 0 | 0.00% | 0 |
23.08.18 | 4,335 | 45 | 143,401 | 0 | 0 | 0.00% | 0 |
23.08.17 | 4,360 | 25 | 180,035 | 0 | 0 | 0.00% | 0 |
23.08.16 | 4,360 | 0 | 126,104 | 0 | 0 | 0.00% | 0 |
23.08.14 | 4,385 | 25 | 177,720 | 0 | 0 | 0.00% | 0 |
23.08.11 | 4,365 | 20 | 112,242 | 0 | 0 | 0.00% | 0 |
23.08.10 | 4,405 | 40 | 119,876 | 0 | 0 | 0.00% | 0 |
23.08.09 | 4,450 | 45 | 162,527 | 0 | 0 | 0.00% | 0 |
23.08.08 | 4,520 | 70 | 180,485 | 0 | 0 | 0.00% | 0 |
23.08.07 | 4,515 | 5 | 157,913 | 0 | 0 | 0.00% | 0 |
23.08.04 | 4,545 | 30 | 154,245 | 0 | 0 | 0.00% | 0 |
23.08.03 | 4,690 | 145 | 173,109 | 0 | 0 | 0.00% | 0 |
23.08.02 | 4,750 | 60 | 163,421 | 0 | 0 | 0.00% | 0 |
23.08.01 | 4,680 | 70 | 313,357 | 0 | 0 | 0.00% | 0 |
23.07.31 | 4,675 | 5 | 122,967 | 0 | 0 | 0.00% | 0 |
23.07.28 | 4,810 | 135 | 190,322 | 0 | 0 | 0.00% | 0 |
23.07.27 | 4,760 | 50 | 210,326 | 0 | 0 | 0.00% | 0 |
23.07.26 | 4,740 | 20 | 220,939 | 0 | 0 | 0.00% | 0 |
23.07.25 | 4,750 | 10 | 196,265 | 0 | 0 | 0.00% | 0 |
23.07.24 | 4,800 | 50 | 219,233 | 0 | 0 | 0.00% | 0 |
23.07.21 | 4,855 | 55 | 163,713 | 0 | 0 | 0.00% | 0 |
23.07.20 | 4,825 | 30 | 142,313 | 0 | 0 | 0.00% | 0 |
23.07.19 | 4,815 | 10 | 147,453 | 0 | 0 | 0.00% | 0 |
23.07.18 | 4,810 | 5 | 121,257 | 0 | 0 | 0.00% | 0 |
23.07.17 | 4,805 | 5 | 225,948 | 0 | 0 | 0.00% | 0 |
23.07.14 | 4,695 | 110 | 278,472 | 0 | 0 | 0.00% | 0 |
23.07.13 | 4,510 | 185 | 253,587 | 0 | 0 | 0.00% | 0 |
23.07.12 | 4,505 | 5 | 118,568 | 0 | 0 | 0.00% | 0 |
23.07.11 | 4,470 | 35 | 185,969 | 0 | 0 | 0.00% | 0 |
23.07.10 | 4,400 | 70 | 141,443 | 0 | 0 | 0.00% | 0 |
23.07.07 | 4,495 | 95 | 135,302 | 0 | 0 | 0.00% | 0 |
23.07.06 | 4,430 | 65 | 250,610 | 0 | 0 | 0.00% | 0 |
23.07.05 | 4,455 | 25 | 86,991 | 0 | 0 | 0.00% | 0 |
23.07.04 | 4,420 | 35 | 95,483 | 0 | 0 | 0.00% | 0 |
23.07.03 | 4,370 | 50 | 153,853 | 0 | 0 | 0.00% | 0 |
23.06.30 | 4,410 | 40 | 146,360 | 0 | 0 | 0.00% | 0 |
23.06.29 | 4,440 | 30 | 120,341 | 0 | 0 | 0.00% | 0 |
23.06.28 | 4,470 | 30 | 118,065 | 0 | 0 | 0.00% | 0 |
23.06.27 | 4,410 | 60 | 102,971 | 0 | 0 | 0.00% | 0 |
23.06.26 | 4,330 | 80 | 125,169 | 0 | 0 | 0.00% | 0 |
23.06.23 | 4,385 | 55 | 163,875 | 0 | 0 | 0.00% | 0 |
23.06.22 | 4,495 | 110 | 323,689 | 0 | 0 | 0.00% | 0 |
23.06.21 | 4,655 | 160 | 398,398 | 0 | 0 | 0.00% | 0 |
23.06.20 | 4,690 | 35 | 106,687 | 0 | 0 | 0.00% | 0 |
23.06.19 | 4,670 | 20 | 84,718 | 0 | 0 | 0.00% | 0 |
23.06.16 | 4,570 | 100 | 112,034 | 0 | 0 | 0.00% | 0 |
23.06.15 | 4,640 | 70 | 369,999 | 0 | 0 | 0.00% | 0 |
23.06.14 | 4,715 | 75 | 120,159 | 0 | 0 | 0.00% | 0 |
23.06.13 | 4,715 | 0 | 403,276 | 0 | 0 | 0.00% | 0 |
23.06.12 | 4,740 | 25 | 172,809 | 0 | 0 | 0.00% | 0 |
23.06.09 | 4,600 | 140 | 216,908 | 0 | 0 | 0.00% | 0 |
23.06.08 | 4,580 | 20 | 69,513 | 0 | 0 | 0.00% | 0 |
23.06.07 | 4,570 | 10 | 108,441 | 0 | 0 | 0.00% | 0 |
23.06.05 | 4,670 | 100 | 233,000 | 0 | 0 | 0.00% | 0 |
23.06.02 | 4,595 | 75 | 173,918 | 0 | 0 | 0.00% | 0 |
23.06.01 | 4,555 | 40 | 164,150 | 0 | 0 | 0.00% | 0 |
23.05.31 | 4,495 | 60 | 168,666 | 0 | 0 | 0.00% | 0 |
23.05.30 | 4,495 | 0 | 320,067 | 0 | 0 | 0.00% | 0 |
23.05.26 | 4,490 | 5 | 186,630 | 0 | 0 | 0.00% | 0 |
23.05.25 | 4,575 | 85 | 324,088 | 0 | 0 | 0.00% | 0 |
23.05.24 | 4,595 | 20 | 179,232 | 0 | 0 | 0.00% | 0 |
23.05.23 | 4,635 | 40 | 339,783 | 0 | 0 | 0.00% | 0 |
23.05.22 | 4,640 | 5 | 188,891 | 0 | 0 | 0.00% | 0 |
23.05.19 | 4,630 | 10 | 283,448 | 0 | 0 | 0.00% | 0 |
23.05.18 | 4,640 | 10 | 205,791 | 0 | 0 | 0.00% | 0 |
23.05.17 | 4,650 | 10 | 172,130 | 0 | 0 | 0.00% | 0 |
23.05.16 | 4,705 | 55 | 179,119 | 0 | 0 | 0.00% | 0 |
23.05.15 | 4,685 | 20 | 271,433 | 0 | 0 | 0.00% | 0 |
23.05.12 | 4,960 | 275 | 442,551 | 0 | 0 | 0.00% | 0 |
23.05.11 | 5,015 | 55 | 233,699 | 0 | 0 | 0.00% | 0 |
23.05.10 | 5,020 | 5 | 315,440 | 0 | 0 | 0.00% | 0 |
23.05.09 | 5,040 | 20 | 474,608 | 0 | 0 | 0.00% | 0 |
23.05.08 | 5,035 | 5 | 345,259 | 0 | 0 | 0.00% | 0 |
23.05.04 | 4,955 | 80 | 842,105 | 0 | 0 | 0.00% | 0 |
23.05.03 | 4,880 | 75 | 336,344 | 0 | 0 | 0.00% | 0 |
23.05.02 | 4,895 | 15 | 163,749 | 0 | 0 | 0.00% | 0 |
23.04.28 | 4,910 | 15 | 199,429 | 0 | 0 | 0.00% | 0 |
23.04.27 | 4,905 | 5 | 289,967 | 0 | 0 | 0.00% | 0 |
23.04.26 | 4,935 | 30 | 259,788 | 0 | 0 | 0.00% | 0 |
23.04.25 | 4,890 | 45 | 299,528 | 0 | 0 | 0.00% | 0 |
23.04.24 | 4,930 | 40 | 324,818 | 0 | 0 | 0.00% | 0 |
23.04.21 | 4,965 | 35 | 432,158 | 0 | 0 | 0.00% | 0 |
23.04.20 | 4,920 | 45 | 260,354 | 0 | 0 | 0.00% | 0 |
23.04.19 | 4,935 | 15 | 297,203 | 0 | 0 | 0.00% | 0 |
23.04.18 | 5,010 | 75 | 248,759 | 0 | 0 | 0.00% | 0 |
23.04.17 | 5,110 | 100 | 292,117 | 0 | 0 | 0.00% | 0 |
23.04.14 | 5,020 | 80 | 338,570 | 0 | 0 | 0.00% | 0 |
23.04.13 | 4,985 | 35 | 266,819 | 0 | 0 | 0.00% | 0 |
23.04.12 | 4,930 | 55 | 359,845 | 0 | 0 | 0.00% | 0 |
23.04.11 | 4,885 | 45 | 399,581 | 0 | 0 | 0.00% | 0 |
23.04.10 | 4,905 | 20 | 344,261 | 0 | 0 | 0.00% | 0 |
23.04.07 | 4,905 | 0 | 127,689 | 0 | 0 | 0.00% | 0 |
23.04.06 | 4,935 | 30 | 316,890 | 0 | 0 | 0.00% | 0 |
23.04.05 | 4,705 | 230 | 499,971 | 0 | 0 | 0.00% | 0 |
23.04.04 | 4,660 | 45 | 312,332 | 0 | 0 | 0.00% | 0 |
23.04.03 | 4,710 | 50 | 341,939 | 0 | 0 | 0.00% | 0 |
23.03.31 | 4,635 | 75 | 268,493 | 0 | 0 | 0.00% | 0 |
23.03.30 | 4,560 | 75 | 274,183 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
성우(458650) 상한가 진입, 5거래일만에 반등
-
2
“외국인 국장 탈출 본격화하나”…3개월째 한국 주식 팔고 있는 외인들
-
3
항셍지수(홍콩) : ▼180.40P(-0.86%), 20,772.94P [전장마감]
-
4
CG인바이츠(083790) 상승폭 확대 +7.34%
-
5
오후장 기술적 분석 특징주 B(코스닥)
-
6
항셍지수(홍콩) : ▼156.37P(-0.75%), 20,796.97P [오후장출발]
-
7
상해종합지수(중국) : ▼7.71P(-0.22%), 3,462.95P [오후장출발]
-
8
산일전기, 136.25억원 규모 공급계약(GE Onshore 풍력발전용 변압기 공급) 체결
-
9
코스닥 하락률 상위 20종목(직전 30분 기준)
-
10
리노공업, 971.82억원 규모 신규 시설투자 결정
11.08 14:48
더보기 >