KODEX 차이나A50
(169950) I 코스피 ETF 11.22 12:5020,805 | 전일 | 20,965 | 고가 | 21,160 | 상한가 | 27,250 |
거래량 (주) |
631 |
160 -0.76% | 시가 | 21,160 | 저가 | 20,805 | 하한가 | 14,680 |
거래대금 (백만) |
13 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.11.21 | 20,975 | 10 | 1,910 | 0 | 0 | 0.00% | 1,200,000 |
24.11.20 | 20,815 | 160 | 1,129 | 0 | 0 | 0.00% | 1,200,000 |
24.11.19 | 21,155 | 340 | 7,843 | 0 | 0 | 0.00% | 1,200,000 |
24.11.18 | 21,255 | 100 | 1,820 | 0 | 0 | 0.00% | 1,200,000 |
24.11.15 | 21,445 | 190 | 20,363 | 0 | 0 | 0.00% | 1,200,000 |
24.11.14 | 21,580 | 195 | 4,439 | 0 | 0 | 0.00% | 1,200,000 |
24.11.13 | 21,365 | 215 | 9,004 | 0 | 0 | 0.00% | 1,200,000 |
24.11.12 | 21,455 | 90 | 16,254 | 0 | 0 | 0.00% | 1,200,000 |
24.11.11 | 21,970 | 515 | 15,779 | 0 | 0 | 0.00% | 1,200,000 |
24.11.08 | 22,105 | 135 | 24,868 | 0 | 0 | 0.00% | 1,200,000 |
24.11.07 | 21,550 | 555 | 22,499 | 0 | 0 | 0.00% | 1,200,000 |
24.11.06 | 21,555 | 5 | 7,155 | 0 | 0 | 0.00% | 0 |
24.11.05 | 21,090 | 465 | 9,567 | 0 | 0 | 0.00% | 0 |
24.11.04 | 21,065 | 25 | 4,144 | 0 | 0 | 0.00% | 0 |
24.11.01 | 20,840 | 225 | 4,791 | 0 | 0 | 0.00% | 0 |
24.10.31 | 20,830 | 10 | 2,191 | 0 | 0 | 0.00% | 0 |
24.10.30 | 21,275 | 445 | 6,975 | 0 | 0 | 0.00% | 0 |
24.10.29 | 21,315 | 40 | 42,476 | 0 | 0 | 0.00% | 0 |
24.10.28 | 21,470 | 155 | 6,245 | 0 | 0 | 0.00% | 0 |
24.10.25 | 21,345 | 125 | 9,293 | 0 | 0 | 0.00% | 0 |
24.10.24 | 21,500 | 155 | 1,685 | 0 | 0 | 0.00% | 0 |
24.10.23 | 21,465 | 35 | 28,449 | 0 | 0 | 0.00% | 0 |
24.10.22 | 21,205 | 260 | 8,203 | 0 | 0 | 0.00% | 0 |
24.10.21 | 21,285 | 80 | 295,549 | 0 | 0 | 0.00% | 0 |
24.10.18 | 20,650 | 635 | 13,636 | 0 | 0 | 0.00% | 0 |
24.10.17 | 20,760 | 110 | 6,242 | 0 | 0 | 0.00% | 0 |
24.10.16 | 21,020 | 260 | 9,443 | 0 | 0 | 0.00% | 0 |
24.10.15 | 21,575 | 555 | 5,672 | 0 | 0 | 0.00% | 0 |
24.10.14 | 21,095 | 480 | 12,715 | 0 | 0 | 0.00% | 0 |
24.10.11 | 22,125 | 1,030 | 12,849 | 0 | 0 | 0.00% | 0 |
24.10.10 | 23,125 | 1,000 | 379,586 | 0 | 0 | 0.00% | 0 |
24.10.08 | 23,845 | 720 | 120,789 | 0 | 0 | 0.00% | 0 |
24.10.07 | 23,300 | 545 | 52,511 | 0 | 0 | 0.00% | 0 |
24.10.04 | 22,500 | 800 | 48,103 | 0 | 0 | 0.00% | 0 |
24.10.02 | 21,405 | 1,095 | 65,994 | 0 | 0 | 0.00% | 0 |
24.09.30 | 20,300 | 1,105 | 53,661 | 0 | 0 | 0.00% | 0 |
24.09.27 | 19,230 | 1,070 | 68,008 | 0 | 0 | 0.00% | 0 |
24.09.26 | 18,820 | 410 | 10,718 | 0 | 0 | 0.00% | 0 |
24.09.25 | 18,520 | 300 | 9,853 | 0 | 0 | 0.00% | 0 |
24.09.24 | 17,630 | 890 | 15,488 | 0 | 0 | 0.00% | 0 |
24.09.23 | 17,390 | 240 | 713 | 0 | 0 | 0.00% | 0 |
24.09.20 | 17,310 | 80 | 2,223 | 0 | 0 | 0.00% | 0 |
24.09.19 | 17,070 | 240 | 1,840 | 0 | 0 | 0.00% | 0 |
24.09.13 | 17,315 | 245 | 1,005 | 0 | 0 | 0.00% | 0 |
24.09.12 | 17,215 | 100 | 804 | 0 | 0 | 0.00% | 0 |
24.09.11 | 17,350 | 135 | 1,440 | 0 | 0 | 0.00% | 0 |
24.09.10 | 17,315 | 35 | 2,037 | 0 | 0 | 0.00% | 0 |
24.09.09 | 17,585 | 270 | 1,383 | 0 | 0 | 0.00% | 0 |
24.09.06 | 17,570 | 15 | 1,070 | 0 | 0 | 0.00% | 0 |
24.09.05 | 17,670 | 100 | 539 | 0 | 0 | 0.00% | 0 |
24.09.04 | 17,725 | 55 | 2,761 | 0 | 0 | 0.00% | 0 |
24.09.03 | 17,830 | 105 | 1,492 | 0 | 0 | 0.00% | 0 |
24.09.02 | 18,150 | 320 | 2,189 | 0 | 0 | 0.00% | 0 |
24.08.30 | 17,820 | 330 | 7,641 | 0 | 0 | 0.00% | 0 |
24.08.29 | 17,825 | 5 | 1,177 | 0 | 0 | 0.00% | 0 |
24.08.28 | 18,045 | 220 | 1,074 | 0 | 0 | 0.00% | 0 |
24.08.27 | 17,905 | 140 | 72 | 0 | 0 | 0.00% | 0 |
24.08.26 | 18,085 | 180 | 521 | 0 | 0 | 0.00% | 0 |
24.08.23 | 18,085 | 0 | 1,347 | 0 | 0 | 0.00% | 0 |
24.08.22 | 17,935 | 150 | 2,982 | 0 | 0 | 0.00% | 0 |
24.08.21 | 17,935 | 0 | 1,573 | 0 | 0 | 0.00% | 0 |
24.08.20 | 18,005 | 70 | 1,564 | 0 | 0 | 0.00% | 0 |
24.08.19 | 18,050 | 45 | 3,245 | 0 | 0 | 0.00% | 0 |
24.08.16 | 17,920 | 130 | 1,163 | 0 | 0 | 0.00% | 0 |
24.08.14 | 17,975 | 55 | 201 | 0 | 0 | 0.00% | 0 |
24.08.13 | 18,145 | 170 | 354 | 0 | 0 | 0.00% | 0 |
24.08.12 | 17,965 | 180 | 91 | 0 | 0 | 0.00% | 0 |
24.08.09 | 18,185 | 220 | 573 | 0 | 0 | 0.00% | 0 |
24.08.08 | 18,180 | 5 | 800 | 0 | 0 | 0.00% | 0 |
24.08.07 | 18,050 | 130 | 459 | 0 | 0 | 0.00% | 0 |
24.08.06 | 18,235 | 185 | 2,805 | 0 | 0 | 0.00% | 0 |
24.08.05 | 18,130 | 105 | 4,670 | 0 | 0 | 0.00% | 0 |
24.08.02 | 18,260 | 130 | 2,901 | 0 | 0 | 0.00% | 0 |
24.08.01 | 18,490 | 230 | 1,941 | 0 | 0 | 0.00% | 0 |
24.07.31 | 18,200 | 290 | 3,394 | 0 | 0 | 0.00% | 0 |
24.07.30 | 18,400 | 200 | 3,419 | 0 | 0 | 0.00% | 0 |
24.07.29 | 18,220 | 180 | 58,313 | 0 | 0 | 0.00% | 0 |
24.07.26 | 18,410 | 190 | 5,996 | 0 | 0 | 0.00% | 0 |
24.07.25 | 18,430 | 20 | 59,553 | 0 | 0 | 0.00% | 0 |
24.07.24 | 18,565 | 135 | 5,062 | 0 | 0 | 0.00% | 0 |
24.07.23 | 18,750 | 185 | 942 | 0 | 0 | 0.00% | 0 |
24.07.22 | 18,980 | 230 | 1,961 | 0 | 0 | 0.00% | 0 |
24.07.19 | 18,925 | 55 | 3,555 | 0 | 0 | 0.00% | 0 |
24.07.18 | 18,795 | 130 | 3,869 | 0 | 0 | 0.00% | 0 |
24.07.17 | 18,780 | 15 | 9,394 | 0 | 0 | 0.00% | 0 |
24.07.16 | 18,580 | 200 | 112,446 | 0 | 0 | 0.00% | 0 |
24.07.15 | 18,460 | 120 | 1,181 | 0 | 0 | 0.00% | 0 |
24.07.12 | 18,330 | 130 | 1,064 | 0 | 0 | 0.00% | 0 |
24.07.11 | 18,405 | 75 | 1,386 | 0 | 0 | 0.00% | 0 |
24.07.10 | 18,370 | 35 | 1,729 | 0 | 0 | 0.00% | 0 |
24.07.09 | 18,170 | 200 | 1,708 | 0 | 0 | 0.00% | 0 |
24.07.08 | 18,095 | 75 | 2,512 | 0 | 0 | 0.00% | 0 |
24.07.05 | 18,300 | 205 | 2,298 | 0 | 0 | 0.00% | 0 |
24.07.04 | 18,385 | 85 | 4,796 | 0 | 0 | 0.00% | 0 |
24.07.03 | 18,515 | 130 | 696 | 0 | 0 | 0.00% | 0 |
24.07.02 | 18,195 | 320 | 4,130 | 0 | 0 | 0.00% | 0 |
24.07.01 | 18,310 | 115 | 896 | 0 | 0 | 0.00% | 0 |
24.06.28 | 18,475 | 165 | 1,231 | 0 | 0 | 0.00% | 0 |
24.06.27 | 18,380 | 95 | 1,296 | 0 | 0 | 0.00% | 0 |
24.06.26 | 18,440 | 60 | 5,299 | 0 | 0 | 0.00% | 0 |
24.06.25 | 18,395 | 45 | 1,325 | 0 | 0 | 0.00% | 0 |
24.06.24 | 18,380 | 15 | 2,768 | 0 | 0 | 0.00% | 0 |
24.06.21 | 18,400 | 20 | 1,073 | 0 | 0 | 0.00% | 0 |
24.06.20 | 18,430 | 30 | 3,645 | 0 | 0 | 0.00% | 0 |
24.06.19 | 18,485 | 55 | 3,121 | 0 | 0 | 0.00% | 0 |
24.06.18 | 18,285 | 200 | 2,044 | 0 | 0 | 0.00% | 0 |
24.06.17 | 18,305 | 20 | 1,315 | 0 | 0 | 0.00% | 0 |
24.06.14 | 18,160 | 145 | 3,121 | 0 | 0 | 0.00% | 0 |
24.06.13 | 18,375 | 215 | 9,070 | 0 | 0 | 0.00% | 0 |
24.06.12 | 18,445 | 70 | 1,231 | 0 | 0 | 0.00% | 0 |
24.06.11 | 18,605 | 160 | 1,127 | 0 | 0 | 0.00% | 0 |
24.06.10 | 18,365 | 240 | 899 | 0 | 0 | 0.00% | 0 |
24.06.07 | 18,745 | 380 | 2,551 | 0 | 0 | 0.00% | 0 |
24.06.05 | 18,755 | 10 | 1,267 | 0 | 0 | 0.00% | 0 |
24.06.04 | 18,730 | 25 | 2,192 | 0 | 0 | 0.00% | 0 |
24.06.03 | 18,780 | 50 | 375 | 0 | 0 | 0.00% | 0 |
24.05.31 | 18,760 | 20 | 3,018 | 0 | 0 | 0.00% | 0 |
24.05.30 | 18,630 | 130 | 1,334 | 0 | 0 | 0.00% | 0 |
24.05.29 | 18,675 | 45 | 1,265 | 0 | 0 | 0.00% | 0 |
24.05.28 | 18,840 | 165 | 1,438 | 0 | 0 | 0.00% | 0 |
24.05.27 | 18,870 | 30 | 700 | 0 | 0 | 0.00% | 0 |
24.05.24 | 18,995 | 125 | 1,337 | 0 | 0 | 0.00% | 0 |
24.05.23 | 19,100 | 105 | 1,124 | 0 | 0 | 0.00% | 0 |
24.05.22 | 19,045 | 55 | 3,506 | 0 | 0 | 0.00% | 0 |
24.05.21 | 18,860 | 185 | 2,823 | 0 | 0 | 0.00% | 0 |
24.05.20 | 18,755 | 105 | 4,594 | 0 | 0 | 0.00% | 0 |
24.05.17 | 18,595 | 160 | 2,858 | 0 | 0 | 0.00% | 0 |
24.05.16 | 18,810 | 215 | 3,177 | 0 | 0 | 0.00% | 0 |
24.05.14 | 18,870 | 60 | 1,355 | 0 | 0 | 0.00% | 0 |
24.05.13 | 19,020 | 150 | 1,398 | 0 | 0 | 0.00% | 0 |
24.05.10 | 18,995 | 25 | 2,137 | 0 | 0 | 0.00% | 0 |
24.05.09 | 18,960 | 35 | 1,416 | 0 | 0 | 0.00% | 0 |
24.05.08 | 19,010 | 50 | 961 | 0 | 0 | 0.00% | 0 |
24.05.07 | 19,025 | 15 | 7,721 | 0 | 0 | 0.00% | 0 |
24.05.03 | 18,985 | 40 | 1,814 | 0 | 0 | 0.00% | 0 |
24.05.02 | 18,900 | 85 | 1,261 | 0 | 0 | 0.00% | 0 |
24.04.30 | 18,855 | 45 | 1,744 | 0 | 0 | 0.00% | 0 |
24.04.29 | 18,685 | 170 | 3,271 | 0 | 0 | 0.00% | 0 |
24.04.26 | 18,370 | 315 | 2,351 | 0 | 0 | 0.00% | 0 |
24.04.25 | 18,170 | 200 | 3,287 | 0 | 0 | 0.00% | 0 |
24.04.24 | 18,240 | 70 | 1,334 | 0 | 0 | 0.00% | 0 |
24.04.23 | 18,365 | 125 | 3,474 | 0 | 0 | 0.00% | 0 |
24.04.22 | 18,425 | 60 | 883 | 0 | 0 | 0.00% | 0 |
24.04.19 | 18,475 | 50 | 4,712 | 0 | 0 | 0.00% | 0 |
24.04.18 | 18,405 | 70 | 1,369 | 0 | 0 | 0.00% | 0 |
24.04.17 | 18,325 | 80 | 1,244 | 0 | 0 | 0.00% | 0 |
24.04.16 | 18,265 | 60 | 11,223 | 0 | 0 | 0.00% | 0 |
24.04.15 | 17,925 | 0 | 0 | 0 | 0 | 0.00% | 0 |
24.04.12 | 17,825 | 100 | 904 | 0 | 0 | 0.00% | 0 |
24.04.11 | 17,830 | 5 | 1,749 | 0 | 0 | 0.00% | 0 |
24.04.09 | 17,995 | 165 | 3,126 | 0 | 0 | 0.00% | 0 |
24.04.08 | 18,190 | 195 | 3,034 | 0 | 0 | 0.00% | 0 |
24.04.05 | 18,095 | 95 | 537 | 0 | 0 | 0.00% | 0 |
24.04.04 | 18,060 | 35 | 3,691 | 0 | 0 | 0.00% | 0 |
24.04.03 | 18,065 | 5 | 857 | 0 | 0 | 0.00% | 0 |
24.04.02 | 18,100 | 35 | 3,153 | 0 | 0 | 0.00% | 0 |
24.04.01 | 17,880 | 220 | 3,743 | 0 | 0 | 0.00% | 0 |
24.03.29 | 17,845 | 35 | 20,676 | 0 | 0 | 0.00% | 0 |
24.03.28 | 17,885 | 40 | 2,097 | 0 | 0 | 0.00% | 0 |
24.03.27 | 17,850 | 35 | 2,895 | 0 | 0 | 0.00% | 0 |
24.03.26 | 17,800 | 50 | 1,470 | 0 | 0 | 0.00% | 0 |
24.03.25 | 17,740 | 60 | 15,907 | 0 | 0 | 0.00% | 0 |
24.03.22 | 17,825 | 85 | 1,800 | 0 | 0 | 0.00% | 0 |
24.03.21 | 17,870 | 45 | 1,803 | 0 | 0 | 0.00% | 0 |
24.03.20 | 17,775 | 95 | 11,985 | 0 | 0 | 0.00% | 0 |
24.03.19 | 17,755 | 20 | 8,550 | 0 | 0 | 0.00% | 0 |
24.03.18 | 17,590 | 165 | 1,841 | 0 | 0 | 0.00% | 0 |
24.03.15 | 17,435 | 155 | 7,496 | 0 | 0 | 0.00% | 0 |
24.03.14 | 17,615 | 180 | 3,144 | 0 | 0 | 0.00% | 0 |
24.03.13 | 17,595 | 20 | 3,074 | 0 | 0 | 0.00% | 0 |
24.03.12 | 17,420 | 175 | 2,556 | 0 | 0 | 0.00% | 0 |
24.03.11 | 17,345 | 75 | 4,022 | 0 | 0 | 0.00% | 0 |
24.03.08 | 17,420 | 75 | 2,885 | 0 | 0 | 0.00% | 0 |
24.03.07 | 17,555 | 135 | 5,023 | 0 | 0 | 0.00% | 0 |
24.03.06 | 17,505 | 50 | 2,777 | 0 | 0 | 0.00% | 0 |
24.03.05 | 17,355 | 150 | 2,993 | 0 | 0 | 0.00% | 0 |
24.03.04 | 17,320 | 35 | 2,552 | 0 | 0 | 0.00% | 0 |
24.02.29 | 17,235 | 85 | 3,741 | 0 | 0 | 0.00% | 0 |
24.02.28 | 17,235 | 0 | 1,385 | 0 | 0 | 0.00% | 0 |
24.02.27 | 17,295 | 60 | 1,581 | 0 | 0 | 0.00% | 0 |
24.02.26 | 17,465 | 170 | 3,060 | 0 | 0 | 0.00% | 0 |
24.02.23 | 17,450 | 15 | 1,429 | 0 | 0 | 0.00% | 0 |
24.02.22 | 17,510 | 60 | 3,148 | 0 | 0 | 0.00% | 0 |
24.02.21 | 16,990 | 520 | 5,302 | 0 | 0 | 0.00% | 0 |
24.02.20 | 16,900 | 90 | 4,821 | 0 | 0 | 0.00% | 0 |
24.02.19 | 16,935 | 35 | 3,681 | 0 | 0 | 0.00% | 0 |
24.02.16 | 16,850 | 85 | 4,262 | 0 | 0 | 0.00% | 0 |
24.02.15 | 16,750 | 100 | 1,448 | 0 | 0 | 0.00% | 0 |
24.02.14 | 16,890 | 140 | 3,894 | 0 | 0 | 0.00% | 0 |
24.02.13 | 16,785 | 105 | 2,956 | 0 | 0 | 0.00% | 0 |
24.02.08 | 16,660 | 125 | 3,445 | 0 | 0 | 0.00% | 0 |
24.02.07 | 16,665 | 5 | 6,352 | 0 | 0 | 0.00% | 0 |
24.02.06 | 16,285 | 380 | 17,598 | 0 | 0 | 0.00% | 0 |
24.02.05 | 15,805 | 480 | 3,794 | 0 | 0 | 0.00% | 0 |
24.02.02 | 16,185 | 380 | 5,962 | 0 | 0 | 0.00% | 0 |
24.02.01 | 16,250 | 65 | 2,779 | 0 | 0 | 0.00% | 0 |
24.01.31 | 16,290 | 40 | 664 | 0 | 0 | 0.00% | 0 |
24.01.30 | 16,600 | 310 | 1,628 | 0 | 0 | 0.00% | 0 |
24.01.29 | 16,590 | 10 | 2,511 | 0 | 0 | 0.00% | 0 |
24.01.26 | 16,645 | 55 | 4,773 | 0 | 0 | 0.00% | 0 |
24.01.25 | 16,250 | 395 | 4,409 | 0 | 0 | 0.00% | 0 |
24.01.24 | 16,170 | 80 | 3,846 | 0 | 0 | 0.00% | 0 |
24.01.23 | 16,125 | 45 | 9,091 | 0 | 0 | 0.00% | 0 |
24.01.22 | 16,080 | 45 | 9,129 | 0 | 0 | 0.00% | 0 |
24.01.19 | 15,880 | 200 | 1,034 | 0 | 0 | 0.00% | 0 |
24.01.18 | 15,945 | 65 | 1,582 | 0 | 0 | 0.00% | 0 |
24.01.17 | 16,060 | 115 | 6,727 | 0 | 0 | 0.00% | 0 |
24.01.16 | 16,040 | 20 | 2,563 | 0 | 0 | 0.00% | 0 |
24.01.15 | 15,985 | 55 | 687 | 0 | 0 | 0.00% | 0 |
24.01.12 | 15,920 | 65 | 1,250 | 0 | 0 | 0.00% | 0 |
24.01.11 | 16,035 | 115 | 2,500 | 0 | 0 | 0.00% | 0 |
24.01.10 | 16,085 | 50 | 2,019 | 0 | 0 | 0.00% | 0 |
24.01.09 | 16,095 | 10 | 1,836 | 0 | 0 | 0.00% | 0 |
24.01.08 | 16,205 | 110 | 1,361 | 0 | 0 | 0.00% | 0 |
24.01.05 | 16,150 | 55 | 610 | 0 | 0 | 0.00% | 0 |
24.01.04 | 16,145 | 5 | 2,715 | 0 | 0 | 0.00% | 0 |
24.01.03 | 16,280 | 135 | 2,781 | 0 | 0 | 0.00% | 0 |
24.01.02 | 16,325 | 45 | 4,177 | 0 | 0 | 0.00% | 0 |
23.12.28 | 16,005 | 320 | 4,633 | 0 | 0 | 0.00% | 0 |
23.12.27 | 15,955 | 50 | 8,736 | 0 | 0 | 0.00% | 0 |
23.12.26 | 16,030 | 75 | 894 | 0 | 0 | 0.00% | 0 |
23.12.22 | 16,015 | 15 | 81,695 | 0 | 0 | 0.00% | 0 |
23.12.21 | 15,960 | 55 | 1,722 | 0 | 0 | 0.00% | 0 |
23.12.20 | 16,070 | 110 | 1,587 | 0 | 0 | 0.00% | 0 |
23.12.19 | 16,010 | 60 | 1,500 | 0 | 0 | 0.00% | 0 |
23.12.18 | 15,985 | 25 | 705 | 0 | 0 | 0.00% | 0 |
23.12.15 | 15,995 | 10 | 1,277 | 0 | 0 | 0.00% | 0 |
23.12.14 | 16,305 | 310 | 4,193 | 0 | 0 | 0.00% | 0 |
23.12.13 | 16,450 | 145 | 1,087 | 0 | 0 | 0.00% | 0 |
23.12.12 | 16,395 | 55 | 1,055 | 0 | 0 | 0.00% | 0 |
23.12.11 | 16,265 | 130 | 5,854 | 0 | 0 | 0.00% | 0 |
23.12.08 | 16,500 | 235 | 2,196 | 0 | 0 | 0.00% | 0 |
23.12.07 | 16,420 | 80 | 2,009 | 0 | 0 | 0.00% | 0 |
23.12.06 | 16,525 | 105 | 2,206 | 0 | 0 | 0.00% | 0 |
23.12.05 | 16,650 | 125 | 579 | 0 | 0 | 0.00% | 0 |
23.12.04 | 16,890 | 240 | 4,482 | 0 | 0 | 0.00% | 0 |
23.12.01 | 16,795 | 95 | 843 | 0 | 0 | 0.00% | 0 |
23.11.30 | 16,715 | 80 | 796 | 0 | 0 | 0.00% | 0 |
23.11.29 | 16,780 | 65 | 1,031 | 0 | 0 | 0.00% | 0 |
23.11.28 | 16,990 | 210 | 615 | 0 | 0 | 0.00% | 0 |
23.11.27 | 17,130 | 140 | 762 | 0 | 0 | 0.00% | 0 |
23.11.24 | 17,145 | 15 | 178 | 0 | 0 | 0.00% | 0 |
23.11.23 | 17,155 | 10 | 972 | 0 | 0 | 0.00% | 0 |
23.11.22 | 17,220 | 65 | 477 | 0 | 0 | 0.00% | 0 |
23.11.21 | 17,070 | 150 | 2,440 | 0 | 0 | 0.00% | 0 |
23.11.20 | 16,915 | 155 | 2,535 | 0 | 0 | 0.00% | 0 |
23.11.17 | 16,985 | 70 | 2,332 | 0 | 0 | 0.00% | 0 |
23.11.16 | 17,190 | 210 | 813 | 0 | 0 | 0.00% | 0 |
23.11.15 | 17,275 | 85 | 664 | 0 | 0 | 0.00% | 0 |
23.11.14 | 17,160 | 115 | 363 | 0 | 0 | 0.00% | 0 |
23.11.13 | 17,150 | 10 | 431 | 0 | 0 | 0.00% | 0 |
23.11.10 | 17,280 | 130 | 902 | 0 | 0 | 0.00% | 0 |
23.11.09 | 17,255 | 25 | 393 | 0 | 0 | 0.00% | 0 |
23.11.08 | 17,360 | 105 | 534 | 0 | 0 | 0.00% | 0 |
23.11.07 | 17,270 | 90 | 1,256 | 0 | 0 | 0.00% | 0 |
23.11.06 | 17,415 | 145 | 1,655 | 0 | 0 | 0.00% | 0 |
23.11.03 | 17,610 | 195 | 312 | 0 | 0 | 0.00% | 0 |
23.11.02 | 17,700 | 90 | 672 | 0 | 0 | 0.00% | 0 |
23.11.01 | 17,470 | 230 | 1,360 | 0 | 0 | 0.00% | 0 |
23.10.31 | 17,455 | 15 | 592 | 0 | 0 | 0.00% | 0 |
23.10.30 | 17,480 | 25 | 835 | 0 | 0 | 0.00% | 0 |
23.10.27 | 17,160 | 320 | 2,963 | 0 | 0 | 0.00% | 0 |
23.10.26 | 17,235 | 75 | 1,385 | 0 | 0 | 0.00% | 0 |
23.10.25 | 16,980 | 255 | 545 | 0 | 0 | 0.00% | 0 |
23.10.24 | 17,075 | 95 | 403 | 0 | 0 | 0.00% | 0 |
23.10.23 | 17,090 | 15 | 2,453 | 0 | 0 | 0.00% | 0 |
23.10.20 | 17,485 | 395 | 1,414 | 0 | 0 | 0.00% | 0 |
23.10.19 | 17,760 | 275 | 891 | 0 | 0 | 0.00% | 0 |
23.10.18 | 17,775 | 15 | 33 | 0 | 0 | 0.00% | 0 |
23.10.17 | 17,745 | 30 | 225 | 0 | 0 | 0.00% | 0 |
23.10.16 | 17,770 | 25 | 104 | 0 | 0 | 0.00% | 0 |
23.10.13 | 17,995 | 225 | 509 | 0 | 0 | 0.00% | 0 |
23.10.12 | 17,750 | 245 | 708 | 0 | 0 | 0.00% | 0 |
23.10.11 | 17,985 | 235 | 795 | 0 | 0 | 0.00% | 0 |
23.10.10 | 18,000 | 15 | 748 | 0 | 0 | 0.00% | 0 |
23.10.06 | 18,005 | 5 | 943 | 0 | 0 | 0.00% | 0 |
23.10.05 | 18,280 | 275 | 896 | 0 | 0 | 0.00% | 0 |
23.10.04 | 18,295 | 15 | 1,373 | 0 | 0 | 0.00% | 0 |
23.09.27 | 18,255 | 40 | 1,270 | 0 | 0 | 0.00% | 0 |
23.09.26 | 18,230 | 25 | 512 | 0 | 0 | 0.00% | 0 |
23.09.25 | 18,260 | 30 | 374 | 0 | 0 | 0.00% | 0 |
23.09.22 | 18,115 | 145 | 1,404 | 0 | 0 | 0.00% | 0 |
23.09.21 | 18,200 | 85 | 42 | 0 | 0 | 0.00% | 0 |
23.09.20 | 18,170 | 30 | 148 | 0 | 0 | 0.00% | 0 |
23.09.19 | 18,110 | 60 | 427 | 0 | 0 | 0.00% | 0 |
23.09.18 | 18,065 | 45 | 473 | 0 | 0 | 0.00% | 0 |
23.09.15 | 17,940 | 125 | 2,359 | 0 | 0 | 0.00% | 0 |
23.09.14 | 18,115 | 175 | 2,482 | 0 | 0 | 0.00% | 0 |
23.09.13 | 18,125 | 10 | 1,062 | 0 | 0 | 0.00% | 0 |
23.09.12 | 18,195 | 70 | 4,698 | 0 | 0 | 0.00% | 0 |
23.09.11 | 18,045 | 150 | 3,645 | 0 | 0 | 0.00% | 0 |
23.09.08 | 18,335 | 290 | 1,210 | 0 | 0 | 0.00% | 0 |
23.09.07 | 18,490 | 155 | 163 | 0 | 0 | 0.00% | 0 |
23.09.06 | 18,505 | 15 | 2,743 | 0 | 0 | 0.00% | 0 |
23.09.05 | 18,500 | 5 | 3,535 | 0 | 0 | 0.00% | 0 |
23.09.04 | 18,170 | 330 | 4,001 | 0 | 0 | 0.00% | 0 |
23.09.01 | 18,185 | 15 | 5,550 | 0 | 0 | 0.00% | 0 |
23.08.31 | 18,270 | 85 | 5,329 | 0 | 0 | 0.00% | 0 |
23.08.30 | 18,250 | 20 | 11,958 | 0 | 0 | 0.00% | 0 |
23.08.29 | 18,155 | 95 | 2,971 | 0 | 0 | 0.00% | 0 |
23.08.28 | 17,930 | 225 | 17,055 | 0 | 0 | 0.00% | 0 |
23.08.25 | 18,000 | 70 | 2,918 | 0 | 0 | 0.00% | 0 |
23.08.24 | 18,120 | 120 | 3,425 | 0 | 0 | 0.00% | 0 |
23.08.23 | 18,240 | 120 | 1,281 | 0 | 0 | 0.00% | 0 |
23.08.22 | 18,200 | 40 | 10,082 | 0 | 0 | 0.00% | 0 |
23.08.21 | 18,365 | 165 | 5,744 | 0 | 0 | 0.00% | 0 |
23.08.18 | 18,450 | 85 | 14,036 | 0 | 0 | 0.00% | 0 |
23.08.17 | 18,380 | 70 | 6,731 | 0 | 0 | 0.00% | 0 |
23.08.16 | 18,410 | 30 | 10,008 | 0 | 0 | 0.00% | 0 |
23.08.14 | 18,820 | 410 | 19,178 | 0 | 0 | 0.00% | 0 |
23.08.11 | 18,840 | 20 | 1,057 | 0 | 0 | 0.00% | 0 |
23.08.10 | 18,805 | 35 | 2,986 | 0 | 0 | 0.00% | 0 |
23.08.09 | 18,990 | 185 | 4,026 | 0 | 0 | 0.00% | 0 |
23.08.08 | 18,915 | 75 | 952 | 0 | 0 | 0.00% | 0 |
23.08.07 | 19,110 | 195 | 3,122 | 0 | 0 | 0.00% | 0 |
23.08.04 | 18,890 | 220 | 7,913 | 0 | 0 | 0.00% | 0 |
23.08.03 | 18,770 | 120 | 2,798 | 0 | 0 | 0.00% | 0 |
23.08.02 | 18,855 | 85 | 4,013 | 0 | 0 | 0.00% | 0 |
23.08.01 | 18,850 | 5 | 934 | 0 | 0 | 0.00% | 0 |
23.07.31 | 18,790 | 60 | 5,490 | 0 | 0 | 0.00% | 0 |
23.07.28 | 18,420 | 370 | 4,755 | 0 | 0 | 0.00% | 0 |
23.07.27 | 18,240 | 180 | 3,871 | 0 | 0 | 0.00% | 0 |
23.07.26 | 18,250 | 10 | 3,145 | 0 | 0 | 0.00% | 0 |
23.07.25 | 17,455 | 795 | 8,665 | 0 | 0 | 0.00% | 0 |
23.07.24 | 17,730 | 275 | 3,272 | 0 | 0 | 0.00% | 0 |
23.07.21 | 17,610 | 120 | 1,026 | 0 | 0 | 0.00% | 0 |
23.07.20 | 17,450 | 160 | 2,436 | 0 | 0 | 0.00% | 0 |
23.07.19 | 17,525 | 75 | 4,165 | 0 | 0 | 0.00% | 0 |
23.07.18 | 17,650 | 125 | 931 | 0 | 0 | 0.00% | 0 |
23.07.17 | 17,820 | 170 | 1,096 | 0 | 0 | 0.00% | 0 |
23.07.14 | 17,810 | 10 | 2,576 | 0 | 0 | 0.00% | 0 |
23.07.13 | 17,700 | 110 | 1,036 | 0 | 0 | 0.00% | 0 |
23.07.12 | 17,740 | 40 | 4,853 | 0 | 0 | 0.00% | 0 |
23.07.11 | 17,740 | 0 | 355 | 0 | 0 | 0.00% | 0 |
23.07.10 | 17,670 | 70 | 349 | 0 | 0 | 0.00% | 0 |
23.07.07 | 17,635 | 35 | 629 | 0 | 0 | 0.00% | 0 |
23.07.06 | 17,800 | 165 | 753 | 0 | 0 | 0.00% | 0 |
23.07.05 | 17,950 | 150 | 1,406 | 0 | 0 | 0.00% | 0 |
23.07.04 | 17,905 | 45 | 223 | 0 | 0 | 0.00% | 0 |
23.07.03 | 17,795 | 110 | 3,293 | 0 | 0 | 0.00% | 0 |
23.06.30 | 17,750 | 45 | 1,066 | 0 | 0 | 0.00% | 0 |
23.06.29 | 17,710 | 40 | 2,559 | 0 | 0 | 0.00% | 0 |
23.06.28 | 17,700 | 10 | 475 | 0 | 0 | 0.00% | 0 |
23.06.27 | 17,875 | 175 | 1,709 | 0 | 0 | 0.00% | 0 |
23.06.26 | 17,765 | 110 | 1,225 | 0 | 0 | 0.00% | 0 |
23.06.23 | 17,560 | 205 | 662 | 0 | 0 | 0.00% | 0 |
23.06.22 | 17,895 | 335 | 5,810 | 0 | 0 | 0.00% | 0 |
23.06.21 | 17,800 | 95 | 950 | 0 | 0 | 0.00% | 0 |
23.06.20 | 17,915 | 115 | 2,511 | 0 | 0 | 0.00% | 0 |
23.06.19 | 18,240 | 325 | 1,890 | 0 | 0 | 0.00% | 0 |
23.06.16 | 18,055 | 185 | 1,984 | 0 | 0 | 0.00% | 0 |
23.06.15 | 17,725 | 330 | 5,032 | 0 | 0 | 0.00% | 0 |
23.06.14 | 17,525 | 200 | 3,552 | 0 | 0 | 0.00% | 0 |
23.06.13 | 17,845 | 320 | 4,424 | 0 | 0 | 0.00% | 0 |
23.06.12 | 17,840 | 5 | 4,189 | 0 | 0 | 0.00% | 0 |
23.06.09 | 17,835 | 5 | 1,766 | 0 | 0 | 0.00% | 0 |
23.06.08 | 17,685 | 150 | 4,251 | 0 | 0 | 0.00% | 0 |
23.06.07 | 17,915 | 230 | 2,364 | 0 | 0 | 0.00% | 0 |
23.06.05 | 18,040 | 125 | 2,507 | 0 | 0 | 0.00% | 0 |
23.06.02 | 17,855 | 185 | 3,068 | 0 | 0 | 0.00% | 0 |
23.06.01 | 17,780 | 75 | 3,987 | 0 | 0 | 0.00% | 0 |
23.05.31 | 18,155 | 375 | 5,009 | 0 | 0 | 0.00% | 0 |
23.05.30 | 18,345 | 190 | 3,271 | 0 | 0 | 0.00% | 0 |
23.05.26 | 18,300 | 45 | 1,844 | 0 | 0 | 0.00% | 0 |
23.05.25 | 18,550 | 250 | 3,112 | 0 | 0 | 0.00% | 0 |
23.05.24 | 18,755 | 205 | 3,318 | 0 | 0 | 0.00% | 0 |
23.05.23 | 19,110 | 355 | 2,890 | 0 | 0 | 0.00% | 0 |
23.05.22 | 18,945 | 165 | 5,451 | 0 | 0 | 0.00% | 0 |
23.05.19 | 19,230 | 285 | 1,798 | 0 | 0 | 0.00% | 0 |
23.05.18 | 19,290 | 60 | 526 | 0 | 0 | 0.00% | 0 |
23.05.17 | 19,540 | 250 | 782 | 0 | 0 | 0.00% | 0 |
23.05.16 | 19,530 | 10 | 526 | 0 | 0 | 0.00% | 0 |
23.05.15 | 19,390 | 140 | 2,505 | 0 | 0 | 0.00% | 0 |
23.05.12 | 19,440 | 50 | 735 | 0 | 0 | 0.00% | 0 |
23.05.11 | 19,545 | 105 | 1,757 | 0 | 0 | 0.00% | 0 |
23.05.10 | 19,770 | 225 | 951 | 0 | 0 | 0.00% | 0 |
23.05.09 | 19,755 | 15 | 8,417 | 0 | 0 | 0.00% | 0 |
23.05.08 | 19,625 | 130 | 1,609 | 0 | 0 | 0.00% | 0 |
23.05.04 | 19,715 | 90 | 780 | 0 | 0 | 0.00% | 0 |
23.05.03 | 19,700 | 15 | 939 | 0 | 0 | 0.00% | 0 |
23.05.02 | 19,640 | 60 | 496 | 0 | 0 | 0.00% | 0 |
23.04.28 | 19,530 | 110 | 3,532 | 0 | 0 | 0.00% | 0 |
23.04.27 | 19,300 | 230 | 1,947 | 0 | 0 | 0.00% | 0 |
23.04.26 | 19,200 | 100 | 1,681 | 0 | 0 | 0.00% | 0 |
23.04.25 | 19,285 | 85 | 1,106 | 0 | 0 | 0.00% | 0 |
23.04.24 | 19,570 | 285 | 1,544 | 0 | 0 | 0.00% | 0 |
23.04.21 | 19,635 | 65 | 865 | 0 | 0 | 0.00% | 0 |
23.04.20 | 19,825 | 190 | 905 | 0 | 0 | 0.00% | 0 |
23.04.19 | 19,900 | 75 | 2,012 | 0 | 0 | 0.00% | 0 |
23.04.18 | 19,645 | 255 | 2,071 | 0 | 0 | 0.00% | 0 |
23.04.17 | 19,285 | 360 | 3,309 | 0 | 0 | 0.00% | 0 |
23.04.14 | 19,210 | 40 | 2,038 | 0 | 0 | 0.00% | 0 |
23.04.13 | 19,355 | 145 | 2,995 | 0 | 0 | 0.00% | 0 |
23.04.12 | 19,395 | 40 | 2,875 | 0 | 0 | 0.00% | 0 |
23.04.11 | 19,465 | 70 | 1,705 | 0 | 0 | 0.00% | 0 |
23.04.10 | 19,455 | 10 | 3,206 | 0 | 0 | 0.00% | 0 |
23.04.07 | 19,285 | 170 | 6,935 | 0 | 0 | 0.00% | 0 |
23.04.06 | 19,490 | 205 | 10,404 | 0 | 0 | 0.00% | 0 |
23.04.05 | 19,460 | 30 | 796 | 0 | 0 | 0.00% | 0 |
23.04.04 | 19,455 | 5 | 3,216 | 0 | 0 | 0.00% | 0 |
23.04.03 | 19,310 | 145 | 1,914 | 0 | 0 | 0.00% | 0 |
23.03.31 | 19,220 | 90 | 3,100 | 0 | 0 | 0.00% | 0 |
23.03.30 | 19,070 | 150 | 12,849 | 0 | 0 | 0.00% | 0 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.