KOSEF 코스피100
(153270) I 코스피 ETF 11.21 15:3224,955 | 전일 | 24,780 | 고가 | 25,065 | 상한가 | 32,440 |
거래량 (주) |
1,613 |
175 0.71% | 시가 | 24,790 | 저가 | 24,730 | 하한가 | 17,470 |
거래대금 (백만) |
40 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 24,780 | 175 | 1,613 | 0 | 244 | 0.09% | 259,756 |
24.11.20 | 24,780 | 0 | 5,356 | 0 | 244 | 0.09% | 259,756 |
24.11.19 | 24,650 | 130 | 126 | 0 | 244 | 0.09% | 259,756 |
24.11.18 | 24,200 | 450 | 1,212 | 0 | 244 | 0.09% | 259,756 |
24.11.15 | 23,755 | 445 | 1,377 | 0 | 244 | 0.09% | 259,756 |
24.11.14 | 24,050 | 35 | 971 | -6 | 244 | 0.09% | 259,756 |
24.11.13 | 24,685 | 635 | 386 | 0 | 250 | 0.10% | 259,750 |
24.11.12 | 25,295 | 610 | 325 | 0 | 250 | 0.10% | 259,750 |
24.11.11 | 25,645 | 350 | 241 | 0 | 250 | 0.10% | 259,750 |
24.11.08 | 25,655 | 10 | 261 | 0 | 250 | 0.10% | 259,750 |
24.11.07 | 25,630 | 25 | 308 | 250 | 250 | 0.10% | 259,750 |
24.11.06 | 25,755 | 125 | 251 | 0 | 0 | 0.00% | 0 |
24.11.05 | 25,860 | 105 | 103 | 0 | 0 | 0.00% | 0 |
24.11.04 | 25,390 | 470 | 121 | 0 | 0 | 0.00% | 0 |
24.11.01 | 25,575 | 185 | 69 | 0 | 0 | 0.00% | 0 |
24.10.31 | 26,015 | 440 | 161 | 0 | 0 | 0.00% | 0 |
24.10.30 | 26,535 | 240 | 77 | 0 | 0 | 0.00% | 0 |
24.10.29 | 26,465 | 70 | 1,105 | 0 | 0 | 0.00% | 0 |
24.10.28 | 26,275 | 190 | 791 | 0 | 0 | 0.00% | 0 |
24.10.25 | 26,160 | 115 | 74 | 0 | 0 | 0.00% | 0 |
24.10.24 | 26,460 | 300 | 1,056 | 0 | 0 | 0.00% | 0 |
24.10.23 | 26,105 | 355 | 1,063 | 0 | 0 | 0.00% | 0 |
24.10.22 | 26,495 | 390 | 231 | 0 | 0 | 0.00% | 0 |
24.10.21 | 26,330 | 165 | 86 | 0 | 0 | 0.00% | 0 |
24.10.18 | 26,560 | 230 | 60 | 0 | 0 | 0.00% | 0 |
24.10.17 | 26,450 | 110 | 148 | 0 | 0 | 0.00% | 0 |
24.10.16 | 26,775 | 325 | 272 | 0 | 0 | 0.00% | 0 |
24.10.15 | 26,675 | 100 | 59 | 0 | 0 | 0.00% | 0 |
24.10.14 | 26,405 | 270 | 6 | 0 | 0 | 0.00% | 0 |
24.10.11 | 26,295 | 110 | 65 | 0 | 0 | 0.00% | 0 |
24.10.10 | 26,235 | 60 | 3,909 | 0 | 0 | 0.00% | 0 |
24.10.08 | 26,405 | 170 | 884 | 0 | 0 | 0.00% | 0 |
24.10.07 | 26,085 | 320 | 1,946 | 0 | 0 | 0.00% | 0 |
24.10.04 | 25,980 | 105 | 194 | 0 | 0 | 0.00% | 0 |
24.10.02 | 26,310 | 330 | 415 | 0 | 0 | 0.00% | 0 |
24.09.30 | 26,910 | 600 | 2,229 | 0 | 0 | 0.00% | 0 |
24.09.27 | 27,090 | 180 | 3,615 | 0 | 0 | 0.00% | 0 |
24.09.26 | 26,180 | 910 | 2,619 | 0 | 0 | 0.00% | 0 |
24.09.25 | 26,455 | 275 | 205 | 0 | 0 | 0.00% | 0 |
24.09.24 | 26,225 | 230 | 4,585 | 0 | 0 | 0.00% | 0 |
24.09.23 | 26,190 | 35 | 1,005 | 0 | 0 | 0.00% | 0 |
24.09.20 | 26,025 | 165 | 565 | 0 | 0 | 0.00% | 0 |
24.09.19 | 26,080 | 55 | 120 | 0 | 0 | 0.00% | 0 |
24.09.13 | 26,040 | 40 | 573 | 0 | 0 | 0.00% | 0 |
24.09.12 | 25,460 | 580 | 823 | 0 | 0 | 0.00% | 0 |
24.09.11 | 25,750 | 290 | 181 | 0 | 0 | 0.00% | 0 |
24.09.10 | 25,895 | 145 | 119 | 0 | 0 | 0.00% | 0 |
24.09.09 | 26,035 | 140 | 892 | 0 | 0 | 0.00% | 0 |
24.09.06 | 26,215 | 180 | 407 | 0 | 0 | 0.00% | 0 |
24.09.05 | 26,350 | 135 | 10,967 | 0 | 0 | 0.00% | 0 |
24.09.04 | 27,270 | 920 | 1,249 | 0 | 0 | 0.00% | 0 |
24.09.03 | 27,545 | 275 | 87 | 0 | 0 | 0.00% | 0 |
24.09.02 | 27,540 | 5 | 166 | 0 | 0 | 0.00% | 0 |
24.08.30 | 27,360 | 180 | 92 | 0 | 0 | 0.00% | 0 |
24.08.29 | 27,630 | 270 | 306 | 0 | 0 | 0.00% | 0 |
24.08.28 | 27,665 | 35 | 716 | 0 | 0 | 0.00% | 0 |
24.08.27 | 27,820 | 155 | 61 | 0 | 0 | 0.00% | 0 |
24.08.26 | 27,890 | 70 | 198 | 0 | 0 | 0.00% | 0 |
24.08.23 | 27,970 | 80 | 2,091 | 0 | 0 | 0.00% | 0 |
24.08.22 | 27,835 | 135 | 165 | 0 | 0 | 0.00% | 0 |
24.08.21 | 27,980 | 145 | 343 | 0 | 0 | 0.00% | 0 |
24.08.20 | 27,555 | 425 | 557 | 0 | 0 | 0.00% | 0 |
24.08.19 | 27,980 | 425 | 989 | 0 | 0 | 0.00% | 0 |
24.08.16 | 27,225 | 755 | 398 | 0 | 0 | 0.00% | 0 |
24.08.14 | 26,970 | 255 | 1,527 | 0 | 0 | 0.00% | 0 |
24.08.13 | 26,885 | 85 | 216 | 0 | 0 | 0.00% | 0 |
24.08.12 | 26,645 | 240 | 175 | 0 | 0 | 0.00% | 0 |
24.08.09 | 26,150 | 495 | 2,790 | 0 | 0 | 0.00% | 0 |
24.08.08 | 26,435 | 285 | 347 | 0 | 0 | 0.00% | 0 |
24.08.07 | 25,900 | 535 | 354 | 0 | 0 | 0.00% | 0 |
24.08.06 | 25,185 | 715 | 5,234 | 0 | 0 | 0.00% | 0 |
24.08.05 | 27,685 | 2,500 | 2,802 | 0 | 0 | 0.00% | 0 |
24.08.02 | 28,815 | 1,130 | 953 | 0 | 0 | 0.00% | 0 |
24.08.01 | 28,765 | 50 | 52 | 0 | 0 | 0.00% | 0 |
24.07.31 | 28,410 | 355 | 129 | 0 | 0 | 0.00% | 0 |
24.07.30 | 28,735 | 325 | 153 | 0 | 0 | 0.00% | 0 |
24.07.29 | 28,380 | 355 | 56 | 0 | 0 | 0.00% | 0 |
24.07.26 | 28,145 | 235 | 54 | 0 | 0 | 0.00% | 0 |
24.07.25 | 28,635 | 490 | 230 | 0 | 0 | 0.00% | 0 |
24.07.24 | 28,935 | 300 | 116 | 0 | 0 | 0.00% | 0 |
24.07.23 | 28,870 | 65 | 52 | 0 | 0 | 0.00% | 0 |
24.07.22 | 29,100 | 230 | 73 | 0 | 0 | 0.00% | 0 |
24.07.19 | 29,370 | 270 | 176 | 0 | 0 | 0.00% | 0 |
24.07.18 | 29,720 | 350 | 280 | 0 | 0 | 0.00% | 0 |
24.07.17 | 29,980 | 260 | 100 | 0 | 0 | 0.00% | 0 |
24.07.16 | 29,950 | 30 | 251 | 0 | 0 | 0.00% | 0 |
24.07.15 | 29,805 | 145 | 85 | 0 | 0 | 0.00% | 0 |
24.07.12 | 30,315 | 510 | 85 | 0 | 0 | 0.00% | 0 |
24.07.11 | 30,025 | 290 | 180 | 0 | 0 | 0.00% | 0 |
24.07.10 | 29,970 | 55 | 61 | 0 | 0 | 0.00% | 0 |
24.07.09 | 30,025 | 55 | 1,002 | 0 | 0 | 0.00% | 0 |
24.07.08 | 30,065 | 40 | 184 | 0 | 0 | 0.00% | 0 |
24.07.05 | 29,430 | 635 | 259 | 0 | 0 | 0.00% | 0 |
24.07.04 | 29,155 | 275 | 238 | 0 | 0 | 0.00% | 0 |
24.07.03 | 28,990 | 165 | 51 | 0 | 0 | 0.00% | 0 |
24.07.02 | 29,215 | 225 | 152 | 0 | 0 | 0.00% | 0 |
24.07.01 | 29,160 | 55 | 338 | 0 | 0 | 0.00% | 0 |
24.06.28 | 29,050 | 110 | 99 | 0 | 0 | 0.00% | 0 |
24.06.27 | 28,950 | 100 | 84 | 0 | 0 | 0.00% | 0 |
24.06.26 | 28,715 | 235 | 208 | 0 | 0 | 0.00% | 0 |
24.06.25 | 28,585 | 130 | 72 | 0 | 0 | 0.00% | 0 |
24.06.24 | 28,830 | 245 | 756 | 0 | 0 | 0.00% | 0 |
24.06.21 | 29,165 | 335 | 231 | 0 | 0 | 0.00% | 0 |
24.06.20 | 28,990 | 175 | 74 | 0 | 0 | 0.00% | 0 |
24.06.19 | 28,540 | 450 | 136 | 0 | 0 | 0.00% | 0 |
24.06.18 | 28,165 | 375 | 70 | 0 | 0 | 0.00% | 0 |
24.06.17 | 28,480 | 315 | 111 | 0 | 0 | 0.00% | 0 |
24.06.14 | 28,440 | 40 | 112 | 0 | 0 | 0.00% | 0 |
24.06.13 | 28,065 | 375 | 320 | 0 | 0 | 0.00% | 0 |
24.06.12 | 27,735 | 330 | 59 | 0 | 0 | 0.00% | 0 |
24.06.11 | 27,690 | 45 | 172 | 0 | 0 | 0.00% | 0 |
24.06.10 | 27,990 | 300 | 75 | 0 | 0 | 0.00% | 0 |
24.06.07 | 27,670 | 320 | 196 | 0 | 0 | 0.00% | 0 |
24.06.05 | 27,310 | 360 | 131 | 0 | 0 | 0.00% | 0 |
24.06.04 | 27,555 | 245 | 136 | 0 | 0 | 0.00% | 0 |
24.06.03 | 27,075 | 480 | 74 | 0 | 0 | 0.00% | 0 |
24.05.31 | 27,150 | 75 | 77 | 0 | 0 | 0.00% | 0 |
24.05.30 | 27,555 | 405 | 111 | 0 | 0 | 0.00% | 0 |
24.05.29 | 28,020 | 465 | 164 | 0 | 0 | 0.00% | 0 |
24.05.28 | 28,025 | 5 | 100 | 0 | 0 | 0.00% | 0 |
24.05.27 | 27,655 | 370 | 249 | 0 | 0 | 0.00% | 0 |
24.05.24 | 28,090 | 435 | 119 | 0 | 0 | 0.00% | 0 |
24.05.23 | 28,110 | 20 | 105 | 0 | 0 | 0.00% | 0 |
24.05.22 | 28,050 | 60 | 75 | 0 | 0 | 0.00% | 0 |
24.05.21 | 28,185 | 135 | 95 | 0 | 0 | 0.00% | 0 |
24.05.20 | 28,055 | 130 | 67 | 0 | 0 | 0.00% | 0 |
24.05.17 | 28,350 | 295 | 433 | 0 | 0 | 0.00% | 0 |
24.05.16 | 28,085 | 265 | 77 | 0 | 0 | 0.00% | 0 |
24.05.14 | 28,070 | 15 | 33 | 0 | 0 | 0.00% | 0 |
24.05.13 | 28,065 | 5 | 52 | 0 | 0 | 0.00% | 0 |
24.05.10 | 27,940 | 125 | 51 | 0 | 0 | 0.00% | 0 |
24.05.09 | 28,240 | 300 | 261 | 0 | 0 | 0.00% | 0 |
24.05.08 | 28,175 | 65 | 266 | 0 | 0 | 0.00% | 0 |
24.05.07 | 27,595 | 580 | 97 | 0 | 0 | 0.00% | 0 |
24.05.03 | 27,570 | 25 | 97 | 0 | 0 | 0.00% | 0 |
24.05.02 | 27,670 | 100 | 57 | 0 | 0 | 0.00% | 0 |
24.04.30 | 27,610 | 60 | 263 | 0 | 0 | 0.00% | 0 |
24.04.29 | 27,595 | 265 | 77 | 0 | 0 | 0.00% | 0 |
24.04.26 | 27,270 | 325 | 52 | 0 | 0 | 0.00% | 0 |
24.04.25 | 27,780 | 510 | 342 | 0 | 0 | 0.00% | 0 |
24.04.24 | 27,245 | 535 | 412 | 0 | 0 | 0.00% | 0 |
24.04.23 | 27,305 | 60 | 159 | 0 | 0 | 0.00% | 0 |
24.04.22 | 26,900 | 405 | 106 | 0 | 0 | 0.00% | 0 |
24.04.19 | 27,480 | 580 | 449 | 0 | 0 | 0.00% | 0 |
24.04.18 | 27,035 | 445 | 77 | 0 | 0 | 0.00% | 0 |
24.04.17 | 27,355 | 320 | 450 | 0 | 0 | 0.00% | 0 |
24.04.16 | 27,875 | 520 | 996 | 0 | 0 | 0.00% | 0 |
24.04.15 | 28,075 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 28,350 | 275 | 116 | 0 | 0 | 0.00% | 0 |
24.04.11 | 28,385 | 35 | 276 | 0 | 0 | 0.00% | 0 |
24.04.09 | 28,605 | 220 | 68 | 0 | 0 | 0.00% | 0 |
24.04.08 | 28,455 | 150 | 70 | 0 | 0 | 0.00% | 0 |
24.04.05 | 28,840 | 385 | 189 | 0 | 0 | 0.00% | 0 |
24.04.04 | 28,350 | 490 | 1,045 | 0 | 0 | 0.00% | 0 |
24.04.03 | 28,830 | 480 | 119 | 0 | 0 | 0.00% | 0 |
24.04.02 | 28,740 | 90 | 63 | 0 | 0 | 0.00% | 0 |
24.04.01 | 28,800 | 60 | 394 | 0 | 0 | 0.00% | 0 |
24.03.29 | 28,695 | 105 | 204 | 0 | 0 | 0.00% | 0 |
24.03.28 | 28,640 | 55 | 1,257 | 0 | 0 | 0.00% | 0 |
24.03.27 | 28,655 | 15 | 122 | 0 | 0 | 0.00% | 0 |
24.03.26 | 28,450 | 205 | 138 | 0 | 0 | 0.00% | 0 |
24.03.25 | 28,540 | 90 | 353 | 0 | 0 | 0.00% | 0 |
24.03.22 | 28,565 | 25 | 318 | 0 | 0 | 0.00% | 0 |
24.03.21 | 27,790 | 775 | 112 | 0 | 0 | 0.00% | 0 |
24.03.20 | 27,360 | 430 | 58 | 0 | 0 | 0.00% | 0 |
24.03.19 | 27,665 | 305 | 147 | 0 | 0 | 0.00% | 0 |
24.03.18 | 27,560 | 105 | 91 | 0 | 0 | 0.00% | 0 |
24.03.15 | 27,950 | 390 | 179 | 0 | 0 | 0.00% | 0 |
24.03.14 | 27,810 | 140 | 1,913 | 0 | 0 | 0.00% | 0 |
24.03.13 | 27,660 | 150 | 1,428 | 0 | 0 | 0.00% | 0 |
24.03.12 | 27,440 | 220 | 131 | 0 | 0 | 0.00% | 0 |
24.03.11 | 27,715 | 275 | 68 | 0 | 0 | 0.00% | 0 |
24.03.08 | 27,305 | 410 | 383 | 0 | 0 | 0.00% | 0 |
24.03.07 | 27,270 | 35 | 285 | 0 | 0 | 0.00% | 0 |
24.03.06 | 27,400 | 130 | 2,028 | 0 | 0 | 0.00% | 0 |
24.03.05 | 27,600 | 200 | 319 | 0 | 0 | 0.00% | 0 |
24.03.04 | 27,175 | 425 | 534 | 0 | 0 | 0.00% | 0 |
24.02.29 | 27,300 | 125 | 68 | 0 | 0 | 0.00% | 0 |
24.02.28 | 26,890 | 410 | 69 | 0 | 0 | 0.00% | 0 |
24.02.27 | 27,065 | 175 | 141 | 0 | 0 | 0.00% | 0 |
24.02.26 | 27,375 | 310 | 210 | 0 | 0 | 0.00% | 0 |
24.02.23 | 27,230 | 145 | 165 | 0 | 0 | 0.00% | 0 |
24.02.22 | 27,075 | 155 | 100 | 0 | 0 | 0.00% | 0 |
24.02.21 | 27,170 | 95 | 85 | 0 | 0 | 0.00% | 0 |
24.02.20 | 27,475 | 305 | 205 | 0 | 0 | 0.00% | 0 |
24.02.19 | 26,995 | 480 | 258 | 0 | 0 | 0.00% | 0 |
24.02.16 | 26,735 | 260 | 424 | 0 | 0 | 0.00% | 0 |
24.02.15 | 26,855 | 120 | 248 | 0 | 0 | 0.00% | 0 |
24.02.14 | 27,095 | 240 | 92 | 0 | 0 | 0.00% | 0 |
24.02.13 | 26,835 | 260 | 10,366 | 0 | 0 | 0.00% | 0 |
24.02.08 | 26,745 | 90 | 938 | 0 | 0 | 0.00% | 0 |
24.02.07 | 26,425 | 320 | 239 | 0 | 0 | 0.00% | 0 |
24.02.06 | 26,595 | 170 | 322 | 0 | 0 | 0.00% | 0 |
24.02.05 | 26,815 | 220 | 479 | 0 | 0 | 0.00% | 0 |
24.02.02 | 25,940 | 875 | 475 | 0 | 0 | 0.00% | 0 |
24.02.01 | 25,535 | 405 | 355 | 0 | 0 | 0.00% | 0 |
24.01.31 | 25,620 | 85 | 60 | 0 | 0 | 0.00% | 0 |
24.01.30 | 25,810 | 190 | 259 | 0 | 0 | 0.00% | 0 |
24.01.29 | 25,455 | 355 | 2,439 | 0 | 0 | 0.00% | 0 |
24.01.26 | 25,330 | 125 | 466 | 0 | 0 | 0.00% | 0 |
24.01.25 | 25,320 | 10 | 201 | 0 | 0 | 0.00% | 0 |
24.01.24 | 25,350 | 30 | 219 | 0 | 0 | 0.00% | 0 |
24.01.23 | 25,350 | 0 | 210 | 0 | 0 | 0.00% | 0 |
24.01.22 | 25,220 | 130 | 156 | 0 | 0 | 0.00% | 0 |
24.01.19 | 24,905 | 315 | 276 | 0 | 0 | 0.00% | 0 |
24.01.18 | 24,840 | 65 | 168 | 0 | 0 | 0.00% | 0 |
24.01.17 | 25,475 | 635 | 939 | 0 | 0 | 0.00% | 0 |
24.01.16 | 25,745 | 270 | 434 | 0 | 0 | 0.00% | 0 |
24.01.15 | 25,630 | 115 | 615 | 0 | 0 | 0.00% | 0 |
24.01.12 | 25,905 | 275 | 703 | 0 | 0 | 0.00% | 0 |
24.01.11 | 25,930 | 25 | 1,019 | 0 | 0 | 0.00% | 0 |
24.01.10 | 26,095 | 165 | 62 | 0 | 0 | 0.00% | 0 |
24.01.09 | 26,350 | 255 | 142 | 0 | 0 | 0.00% | 0 |
24.01.08 | 26,380 | 30 | 272 | 0 | 0 | 0.00% | 0 |
24.01.05 | 26,410 | 30 | 70 | 0 | 0 | 0.00% | 0 |
24.01.04 | 26,710 | 300 | 1,499 | 0 | 0 | 0.00% | 0 |
24.01.03 | 27,370 | 660 | 120 | 0 | 0 | 0.00% | 0 |
24.01.02 | 27,200 | 170 | 375 | 0 | 0 | 0.00% | 0 |
23.12.28 | 26,655 | 545 | 242 | 0 | 0 | 0.00% | 0 |
23.12.27 | 26,435 | 220 | 610 | 0 | 0 | 0.00% | 0 |
23.12.26 | 26,300 | 135 | 78 | 0 | 0 | 0.00% | 0 |
23.12.22 | 26,310 | 10 | 132 | 0 | 0 | 0.00% | 0 |
23.12.21 | 26,380 | 70 | 118 | 0 | 0 | 0.00% | 0 |
23.12.20 | 25,995 | 385 | 2,077 | 0 | 0 | 0.00% | 0 |
23.12.19 | 25,870 | 125 | 139 | 0 | 0 | 0.00% | 0 |
23.12.18 | 25,865 | 5 | 689 | 0 | 0 | 0.00% | 0 |
23.12.15 | 25,700 | 165 | 370 | 0 | 0 | 0.00% | 0 |
23.12.14 | 25,400 | 300 | 708 | 0 | 0 | 0.00% | 0 |
23.12.13 | 25,640 | 240 | 71 | 0 | 0 | 0.00% | 0 |
23.12.12 | 25,475 | 165 | 51 | 0 | 0 | 0.00% | 0 |
23.12.11 | 25,405 | 70 | 69 | 0 | 0 | 0.00% | 0 |
23.12.08 | 25,060 | 345 | 52 | 0 | 0 | 0.00% | 0 |
23.12.07 | 25,190 | 130 | 64 | 0 | 0 | 0.00% | 0 |
23.12.06 | 25,110 | 80 | 74 | 0 | 0 | 0.00% | 0 |
23.12.05 | 25,390 | 280 | 141 | 0 | 0 | 0.00% | 0 |
23.12.04 | 25,240 | 150 | 133 | 0 | 0 | 0.00% | 0 |
23.12.01 | 25,475 | 235 | 66 | 0 | 0 | 0.00% | 0 |
23.11.30 | 25,405 | 70 | 1,852 | 0 | 0 | 0.00% | 0 |
23.11.29 | 25,400 | 5 | 147 | 0 | 0 | 0.00% | 0 |
23.11.28 | 25,165 | 235 | 332 | 0 | 0 | 0.00% | 0 |
23.11.27 | 25,210 | 45 | 59 | 0 | 0 | 0.00% | 0 |
23.11.24 | 25,435 | 225 | 280 | 0 | 0 | 0.00% | 0 |
23.11.23 | 25,380 | 55 | 83 | 0 | 0 | 0.00% | 0 |
23.11.22 | 25,395 | 15 | 62 | 0 | 0 | 0.00% | 0 |
23.11.21 | 25,240 | 155 | 221 | 0 | 0 | 0.00% | 0 |
23.11.20 | 25,070 | 170 | 95 | 0 | 0 | 0.00% | 0 |
23.11.17 | 25,220 | 150 | 85 | 0 | 0 | 0.00% | 0 |
23.11.16 | 25,130 | 105 | 71 | 0 | 0 | 0.00% | 0 |
23.11.15 | 24,690 | 440 | 462 | 0 | 0 | 0.00% | 0 |
23.11.14 | 24,410 | 280 | 112 | 0 | 0 | 0.00% | 0 |
23.11.13 | 24,420 | 10 | 102 | 0 | 0 | 0.00% | 0 |
23.11.10 | 24,510 | 90 | 77 | 0 | 0 | 0.00% | 0 |
23.11.09 | 24,440 | 70 | 770 | 0 | 0 | 0.00% | 0 |
23.11.08 | 24,590 | 150 | 103 | 0 | 0 | 0.00% | 0 |
23.11.07 | 25,165 | 575 | 1,424 | 0 | 0 | 0.00% | 0 |
23.11.06 | 24,015 | 1,150 | 616 | 0 | 0 | 0.00% | 0 |
23.11.03 | 23,775 | 240 | 222 | 0 | 0 | 0.00% | 0 |
23.11.02 | 23,375 | 400 | 58 | 0 | 0 | 0.00% | 0 |
23.11.01 | 23,045 | 330 | 175 | 0 | 0 | 0.00% | 0 |
23.10.31 | 23,335 | 290 | 164 | 0 | 0 | 0.00% | 0 |
23.10.30 | 23,385 | 50 | 88 | 0 | 0 | 0.00% | 0 |
23.10.27 | 23,395 | 10 | 74 | 0 | 0 | 0.00% | 0 |
23.10.26 | 24,000 | 605 | 556 | 0 | 0 | 0.00% | 0 |
23.10.25 | 24,155 | 155 | 303 | 0 | 0 | 0.00% | 0 |
23.10.24 | 23,945 | 210 | 97 | 0 | 0 | 0.00% | 0 |
23.10.23 | 24,205 | 260 | 127 | 0 | 0 | 0.00% | 0 |
23.10.20 | 24,495 | 290 | 31 | 0 | 0 | 0.00% | 0 |
23.10.19 | 24,935 | 440 | 192 | 0 | 0 | 0.00% | 0 |
23.10.18 | 24,865 | 70 | 650 | 0 | 0 | 0.00% | 0 |
23.10.17 | 24,475 | 390 | 198 | 0 | 0 | 0.00% | 0 |
23.10.16 | 24,710 | 235 | 428 | 0 | 0 | 0.00% | 0 |
23.10.13 | 24,905 | 195 | 261 | 0 | 0 | 0.00% | 0 |
23.10.12 | 24,625 | 280 | 463 | 0 | 0 | 0.00% | 0 |
23.10.11 | 24,200 | 425 | 60 | 0 | 0 | 0.00% | 0 |
23.10.10 | 24,180 | 20 | 323 | 0 | 0 | 0.00% | 0 |
23.10.06 | 24,155 | 25 | 307 | 0 | 0 | 0.00% | 0 |
23.10.05 | 24,185 | 30 | 296 | 0 | 0 | 0.00% | 0 |
23.10.04 | 24,785 | 600 | 160 | 0 | 0 | 0.00% | 0 |
23.09.27 | 24,785 | 0 | 282 | 0 | 0 | 0.00% | 0 |
23.09.26 | 25,035 | 250 | 150 | 0 | 0 | 0.00% | 0 |
23.09.25 | 25,075 | 40 | 106 | 0 | 0 | 0.00% | 0 |
23.09.22 | 25,165 | 90 | 110 | 0 | 0 | 0.00% | 0 |
23.09.21 | 25,595 | 430 | 85 | 0 | 0 | 0.00% | 0 |
23.09.20 | 25,580 | 15 | 149 | 0 | 0 | 0.00% | 0 |
23.09.19 | 25,755 | 175 | 153 | 0 | 0 | 0.00% | 0 |
23.09.18 | 26,090 | 335 | 92 | 0 | 0 | 0.00% | 0 |
23.09.15 | 25,800 | 290 | 247 | 0 | 0 | 0.00% | 0 |
23.09.14 | 25,390 | 410 | 405 | 0 | 0 | 0.00% | 0 |
23.09.13 | 25,370 | 20 | 199 | 0 | 0 | 0.00% | 0 |
23.09.12 | 25,470 | 100 | 51 | 0 | 0 | 0.00% | 0 |
23.09.11 | 25,405 | 65 | 77 | 0 | 0 | 0.00% | 0 |
23.09.08 | 25,420 | 15 | 54 | 0 | 0 | 0.00% | 0 |
23.09.07 | 25,550 | 130 | 1,999 | 0 | 0 | 0.00% | 0 |
23.09.06 | 25,710 | 160 | 128 | 0 | 0 | 0.00% | 0 |
23.09.05 | 25,665 | 45 | 87 | 0 | 0 | 0.00% | 0 |
23.09.04 | 25,575 | 90 | 454 | 0 | 0 | 0.00% | 0 |
23.09.01 | 25,275 | 300 | 474 | 0 | 0 | 0.00% | 0 |
23.08.31 | 25,345 | 70 | 189 | 0 | 0 | 0.00% | 0 |
23.08.30 | 25,165 | 180 | 67 | 0 | 0 | 0.00% | 0 |
23.08.29 | 25,060 | 105 | 1,463 | 0 | 0 | 0.00% | 0 |
23.08.28 | 24,950 | 110 | 338 | 0 | 0 | 0.00% | 0 |
23.08.25 | 25,260 | 310 | 80 | 0 | 0 | 0.00% | 0 |
23.08.24 | 24,905 | 355 | 66 | 0 | 0 | 0.00% | 0 |
23.08.23 | 24,930 | 25 | 75 | 0 | 0 | 0.00% | 0 |
23.08.22 | 24,845 | 85 | 63 | 0 | 0 | 0.00% | 0 |
23.08.21 | 24,865 | 20 | 461 | 0 | 0 | 0.00% | 0 |
23.08.18 | 24,890 | 25 | 388 | 0 | 0 | 0.00% | 0 |
23.08.17 | 25,000 | 110 | 541 | 0 | 0 | 0.00% | 0 |
23.08.16 | 25,390 | 390 | 113 | 0 | 0 | 0.00% | 0 |
23.08.14 | 25,605 | 215 | 143 | 0 | 0 | 0.00% | 0 |
23.08.11 | 25,710 | 105 | 384 | 0 | 0 | 0.00% | 0 |
23.08.10 | 25,850 | 140 | 521 | 0 | 0 | 0.00% | 0 |
23.08.09 | 25,555 | 295 | 648 | 0 | 0 | 0.00% | 0 |
23.08.08 | 25,720 | 165 | 278 | 0 | 0 | 0.00% | 0 |
23.08.07 | 25,860 | 140 | 345 | 0 | 0 | 0.00% | 0 |
23.08.04 | 25,860 | 0 | 236 | 0 | 0 | 0.00% | 0 |
23.08.03 | 26,020 | 160 | 205 | 0 | 0 | 0.00% | 0 |
23.08.02 | 26,525 | 505 | 188 | 0 | 0 | 0.00% | 0 |
23.08.01 | 26,170 | 355 | 501 | 0 | 0 | 0.00% | 0 |
23.07.31 | 26,010 | 160 | 268 | 0 | 0 | 0.00% | 0 |
23.07.28 | 26,040 | 30 | 215 | 0 | 0 | 0.00% | 0 |
23.07.27 | 25,805 | 235 | 1,258 | 0 | 0 | 0.00% | 0 |
23.07.26 | 26,075 | 270 | 156 | 0 | 0 | 0.00% | 0 |
23.07.25 | 26,040 | 35 | 130 | 0 | 0 | 0.00% | 0 |
23.07.24 | 25,860 | 180 | 614 | 0 | 0 | 0.00% | 0 |
23.07.21 | 25,810 | 50 | 716 | 0 | 0 | 0.00% | 0 |
23.07.20 | 25,990 | 180 | 669 | 0 | 0 | 0.00% | 0 |
23.07.19 | 25,975 | 15 | 110 | 0 | 0 | 0.00% | 0 |
23.07.18 | 26,145 | 170 | 79 | 0 | 0 | 0.00% | 0 |
23.07.17 | 26,215 | 70 | 64 | 0 | 0 | 0.00% | 0 |
23.07.14 | 25,735 | 480 | 682 | 0 | 0 | 0.00% | 0 |
23.07.13 | 25,635 | 100 | 383 | 0 | 0 | 0.00% | 0 |
23.07.12 | 25,460 | 175 | 63 | 0 | 0 | 0.00% | 0 |
23.07.11 | 25,035 | 425 | 272 | 0 | 0 | 0.00% | 0 |
23.07.10 | 25,110 | 75 | 352 | 0 | 0 | 0.00% | 0 |
23.07.07 | 25,420 | 310 | 176 | 0 | 0 | 0.00% | 0 |
23.07.06 | 25,645 | 225 | 232 | 0 | 0 | 0.00% | 0 |
23.07.05 | 25,880 | 235 | 348 | 0 | 0 | 0.00% | 0 |
23.07.04 | 25,850 | 30 | 96 | 0 | 0 | 0.00% | 0 |
23.07.03 | 25,560 | 290 | 349 | 0 | 0 | 0.00% | 0 |
23.06.30 | 25,465 | 95 | 228 | 0 | 0 | 0.00% | 0 |
23.06.29 | 25,485 | 20 | 61 | 0 | 0 | 0.00% | 0 |
23.06.28 | 25,550 | 65 | 80 | 0 | 0 | 0.00% | 0 |
23.06.27 | 25,645 | 95 | 112 | 0 | 0 | 0.00% | 0 |
23.06.26 | 25,455 | 190 | 456 | 0 | 0 | 0.00% | 0 |
23.06.23 | 25,630 | 175 | 111 | 0 | 0 | 0.00% | 0 |
23.06.22 | 25,495 | 135 | 104 | 0 | 0 | 0.00% | 0 |
23.06.21 | 25,780 | 285 | 9,133 | 0 | 0 | 0.00% | 0 |
23.06.20 | 25,825 | 45 | 115 | 0 | 0 | 0.00% | 0 |
23.06.19 | 25,995 | 170 | 74 | 0 | 0 | 0.00% | 0 |
23.06.16 | 25,895 | 100 | 225 | 0 | 0 | 0.00% | 0 |
23.06.15 | 26,010 | 115 | 68 | 0 | 0 | 0.00% | 0 |
23.06.14 | 26,140 | 130 | 79 | 0 | 0 | 0.00% | 0 |
23.06.13 | 25,960 | 180 | 71 | 0 | 0 | 0.00% | 0 |
23.06.12 | 26,125 | 165 | 88 | 0 | 0 | 0.00% | 0 |
23.06.09 | 25,815 | 310 | 131 | 0 | 0 | 0.00% | 0 |
23.06.08 | 25,895 | 80 | 186 | 0 | 0 | 0.00% | 0 |
23.06.07 | 25,970 | 75 | 72 | 0 | 0 | 0.00% | 0 |
23.06.05 | 25,850 | 120 | 566 | 0 | 0 | 0.00% | 0 |
23.06.02 | 25,570 | 280 | 54 | 0 | 0 | 0.00% | 0 |
23.06.01 | 25,650 | 80 | 50 | 0 | 0 | 0.00% | 0 |
23.05.31 | 25,745 | 95 | 90 | 0 | 0 | 0.00% | 0 |
23.05.30 | 25,465 | 280 | 466 | 0 | 0 | 0.00% | 0 |
23.05.26 | 25,330 | 135 | 51 | 0 | 0 | 0.00% | 0 |
23.05.25 | 25,375 | 45 | 75 | 0 | 0 | 0.00% | 0 |
23.05.24 | 25,355 | 20 | 70 | 0 | 0 | 0.00% | 0 |
23.05.23 | 25,335 | 20 | 136 | 0 | 0 | 0.00% | 0 |
23.05.22 | 25,200 | 135 | 217 | 0 | 0 | 0.00% | 0 |
23.05.19 | 24,865 | 335 | 171 | 0 | 0 | 0.00% | 0 |
23.05.18 | 24,630 | 235 | 50 | 0 | 0 | 0.00% | 0 |
23.05.17 | 24,520 | 110 | 174 | 0 | 0 | 0.00% | 0 |
23.05.16 | 24,480 | 40 | 87 | 0 | 0 | 0.00% | 0 |
23.05.15 | 24,400 | 80 | 467 | 0 | 0 | 0.00% | 0 |
23.05.12 | 24,535 | 135 | 93 | 0 | 0 | 0.00% | 0 |
23.05.11 | 24,600 | 65 | 90 | 0 | 0 | 0.00% | 0 |
23.05.10 | 24,780 | 180 | 171 | 0 | 0 | 0.00% | 0 |
23.05.09 | 24,800 | 20 | 173 | 0 | 0 | 0.00% | 0 |
23.05.08 | 24,610 | 190 | 54 | 0 | 0 | 0.00% | 0 |
23.05.04 | 24,650 | 40 | 64 | 0 | 0 | 0.00% | 0 |
23.05.03 | 24,820 | 170 | 99 | 0 | 0 | 0.00% | 0 |
23.05.02 | 24,655 | 165 | 56 | 0 | 0 | 0.00% | 0 |
23.04.28 | 24,520 | 135 | 67 | 0 | 0 | 0.00% | 0 |
23.04.27 | 24,800 | 110 | 69 | 0 | 0 | 0.00% | 0 |
23.04.26 | 24,850 | 50 | 65 | 0 | 0 | 0.00% | 0 |
23.04.25 | 25,120 | 270 | 177 | 0 | 0 | 0.00% | 0 |
23.04.24 | 25,250 | 130 | 116 | 0 | 0 | 0.00% | 0 |
23.04.21 | 25,445 | 195 | 192 | 0 | 0 | 0.00% | 0 |
23.04.20 | 25,535 | 90 | 3,392 | 0 | 0 | 0.00% | 0 |
23.04.19 | 25,475 | 60 | 52 | 0 | 0 | 0.00% | 0 |
23.04.18 | 25,540 | 65 | 73 | 0 | 0 | 0.00% | 0 |
23.04.17 | 25,580 | 40 | 300 | 0 | 0 | 0.00% | 0 |
23.04.14 | 25,395 | 115 | 90 | 0 | 0 | 0.00% | 0 |
23.04.13 | 25,450 | 55 | 317 | 0 | 0 | 0.00% | 0 |
23.04.12 | 25,370 | 80 | 242 | 0 | 0 | 0.00% | 0 |
23.04.11 | 25,020 | 350 | 346 | 0 | 0 | 0.00% | 0 |
23.04.10 | 24,710 | 310 | 130 | 0 | 0 | 0.00% | 0 |
23.04.07 | 24,345 | 365 | 678 | 0 | 0 | 0.00% | 0 |
23.04.06 | 24,775 | 430 | 73 | 0 | 0 | 0.00% | 0 |
23.04.05 | 24,625 | 150 | 641 | 0 | 0 | 0.00% | 0 |
23.04.04 | 24,515 | 110 | 100 | 0 | 0 | 0.00% | 0 |
23.04.03 | 24,675 | 160 | 310 | 0 | 0 | 0.00% | 0 |
23.03.31 | 24,345 | 330 | 20,142 | 0 | 0 | 0.00% | 0 |
23.03.30 | 24,180 | 165 | 849 | 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
운전자는 조수석에 있었는데…전기차 식당 돌진 4명 경상
-
6
“롯데쇼핑, 유동성 위기에 대한 우려 과도…밸류업 전략에 주목”
-
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